79,950€
3,09%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 78,05 | 80,23 | 76,15 | 80,00 | 3,16% | 319,00 |
| 10.04.2025 | 83,60 | 86,40 | 75,25 | 77,55 | -7,93% | 91,00 |
| 09.04.2025 | 79,10 | 84,93 | 76,68 | 84,23 | 5,78% | 45,00 |
| 08.04.2025 | 80,90 | 83,28 | 78,48 | 79,63 | 0,54% | 118,00 |
| 07.04.2025 | 78,90 | 82,75 | 74,38 | 79,20 | -2,49% | 643,00 |
| 04.04.2025 | 86,85 | 87,10 | 80,95 | 81,23 | -6,56% | 76,00 |
| 03.04.2025 | 88,40 | 89,05 | 86,85 | 86,93 | -4,19% | - |
| 02.04.2025 | 89,73 | 90,90 | 87,88 | 90,73 | 0,97% | 6,00 |
| 01.04.2025 | 89,88 | 91,28 | 89,40 | 89,85 | -0,22% | 1,00 |
| 31.03.2025 | 90,28 | 90,53 | 88,73 | 90,05 | -1,15% | 38,00 |
| 28.03.2025 | 93,98 | 94,53 | 90,58 | 91,10 | -3,55% | 9,00 |
| 27.03.2025 | 96,35 | 96,90 | 92,45 | 94,45 | -2,20% | 19,00 |
| 26.03.2025 | 95,60 | 98,25 | 95,60 | 96,58 | 0,89% | 50,00 |
| 25.03.2025 | 97,33 | 98,35 | 95,10 | 95,73 | -1,85% | - |
| 24.03.2025 | 97,85 | 98,88 | 96,00 | 97,53 | 0,31% | 54,00 |
| 21.03.2025 | 98,23 | 98,63 | 97,03 | 97,23 | -1,12% | - |
| 20.03.2025 | 98,45 | 98,70 | 96,88 | 98,33 | -0,35% | - |
| 19.03.2025 | 98,63 | 99,33 | 97,50 | 98,68 | 0,05% | - |
| 18.03.2025 | 96,43 | 99,23 | 96,23 | 98,63 | 2,28% | 7,00 |
| 17.03.2025 | 95,98 | 97,70 | 94,25 | 96,43 | 0,05% | 82,00 |
| 14.03.2025 | 91,88 | 96,60 | 91,13 | 96,38 | 5,56% | 10,00 |
| 13.03.2025 | 94,18 | 94,35 | 91,08 | 91,30 | -3,18% | 5,00 |
| 12.03.2025 | 95,68 | 96,90 | 93,73 | 94,30 | -1,23% | 3,00 |
| 11.03.2025 | 98,40 | 99,38 | 94,55 | 95,48 | -2,50% | - |
| 10.03.2025 | 103,50 | 103,80 | 97,05 | 97,93 | -5,71% | 342,00 |
| 07.03.2025 | 102,60 | 104,65 | 101,35 | 103,85 | 1,07% | 293,00 |
| 06.03.2025 | 94,45 | 104,80 | 94,10 | 102,75 | 9,25% | 425,00 |
| 05.03.2025 | 87,10 | 94,40 | 86,90 | 94,05 | 8,73% | 699,00 |
| 04.03.2025 | 87,75 | 88,75 | 85,63 | 86,50 | -1,42% | 22,00 |
| 03.03.2025 | 88,03 | 89,95 | 87,20 | 87,75 | 0,09% | 231,00 |
| 28.02.2025 | 87,70 | 88,90 | 86,75 | 87,68 | -0,62% | 36,00 |
| 27.02.2025 | 90,90 | 90,90 | 88,15 | 88,23 | -2,57% | 21,00 |
| 26.02.2025 | 92,63 | 92,63 | 89,95 | 90,55 | -1,74% | 61,00 |
| 25.02.2025 | 94,93 | 95,10 | 91,60 | 92,15 | -2,80% | 124,00 |
| 24.02.2025 | 97,60 | 99,33 | 94,35 | 94,80 | -1,84% | 1.866,00 |
| 21.02.2025 | 87,38 | 101,90 | 87,33 | 96,58 | 10,69% | 706,00 |
| 20.02.2025 | 89,20 | 89,53 | 85,85 | 87,25 | -2,02% | 170,00 |
| 19.02.2025 | 89,18 | 90,15 | 88,58 | 89,05 | -0,22% | 6,00 |
| 18.02.2025 | 91,33 | 91,48 | 87,88 | 89,25 | -2,35% | 16,00 |
| 17.02.2025 | 91,70 | 91,70 | 90,60 | 91,40 | 0,00% | 35,00 |
| 14.02.2025 | 89,93 | 91,90 | 89,88 | 91,40 | 1,78% | 63,00 |
| 13.02.2025 | 87,38 | 90,53 | 87,28 | 89,80 | 2,98% | 22,00 |
| 12.02.2025 | 87,25 | 88,05 | 85,68 | 87,20 | -0,09% | 5,00 |
| 11.02.2025 | 87,30 | 87,35 | 86,05 | 87,28 | -0,11% | 11,00 |
| 10.02.2025 | 87,10 | 87,90 | 86,25 | 87,38 | 0,69% | 181,00 |
| 07.02.2025 | 87,73 | 88,28 | 86,73 | 86,78 | -0,89% | 7,00 |
| 06.02.2025 | 87,60 | 88,18 | 86,53 | 87,55 | 0,03% | 5,00 |
| 05.02.2025 | 86,80 | 87,60 | 86,70 | 87,53 | 0,46% | 7,00 |
| 04.02.2025 | 86,30 | 87,95 | 86,15 | 87,13 | 1,22% | 20,00 |
| 03.02.2025 | 86,75 | 87,20 | 85,45 | 86,08 | -3,04% | 114,00 |
| 31.01.2025 | 89,08 | 89,55 | 88,45 | 88,78 | -0,42% | 2,00 |
| 30.01.2025 | 89,60 | 90,15 | 88,88 | 89,15 | -0,17% | 25,00 |
| 29.01.2025 | 90,10 | 90,45 | 88,35 | 89,30 | -0,06% | 25,00 |
| 28.01.2025 | 82,03 | 92,50 | 81,88 | 89,35 | 8,57% | 2.194,00 |
| 27.01.2025 | 79,95 | 83,10 | 79,15 | 82,30 | 1,89% | 92,00 |
| 24.01.2025 | 80,15 | 82,58 | 80,05 | 80,78 | 0,87% | 75,00 |
| 23.01.2025 | 80,30 | 80,65 | 79,50 | 80,08 | -0,12% | 9,00 |
| 22.01.2025 | 80,40 | 81,40 | 79,25 | 80,18 | -0,31% | 55,00 |
| 21.01.2025 | 79,48 | 80,45 | 78,73 | 80,43 | 0,88% | 5,00 |
| 20.01.2025 | 79,68 | 80,93 | 78,75 | 79,73 | 0,09% | 136,00 |
| 17.01.2025 | 78,95 | 79,85 | 77,68 | 79,65 | 1,11% | 22,00 |
| 16.01.2025 | 78,00 | 79,95 | 77,93 | 78,78 | 1,58% | 144,00 |
| 15.01.2025 | 76,48 | 78,68 | 76,48 | 77,55 | 1,37% | - |
| 14.01.2025 | 78,03 | 78,65 | 76,25 | 76,50 | -1,73% | 11,00 |
| 13.01.2025 | 77,18 | 77,85 | 76,08 | 77,85 | 0,35% | 4,00 |
| 10.01.2025 | 77,08 | 78,30 | 76,68 | 77,58 | 0,42% | 39,00 |
| 09.01.2025 | 77,85 | 78,03 | 77,10 | 77,25 | -0,96% | 72,00 |
| 08.01.2025 | 80,45 | 80,55 | 77,35 | 78,00 | -2,89% | 209,00 |
| 07.01.2025 | 80,58 | 81,60 | 80,15 | 80,33 | -0,40% | 66,00 |
| 06.01.2025 | 78,58 | 82,35 | 78,43 | 80,65 | 2,97% | 119,00 |
| 03.01.2025 | 78,55 | 78,88 | 78,20 | 78,33 | -0,06% | 52,00 |
| 02.01.2025 | 79,20 | 79,90 | 78,00 | 78,38 | 0,64% | 95,00 |
| 30.12.2024 | 77,98 | 78,45 | 77,78 | 77,88 | -0,42% | 10,00 |
| 27.12.2024 | 77,40 | 79,08 | 77,23 | 78,20 | 0,51% | 35,00 |
| 23.12.2024 | 76,83 | 77,90 | 76,18 | 77,80 | 1,43% | 35,00 |
| 20.12.2024 | 76,18 | 77,83 | 75,75 | 76,70 | 0,16% | 150,00 |
| 19.12.2024 | 76,03 | 76,80 | 75,35 | 76,58 | 0,49% | 399,00 |
| 18.12.2024 | 76,03 | 78,65 | 75,80 | 76,20 | 0,26% | 11,00 |
| 17.12.2024 | 75,35 | 76,85 | 75,10 | 76,00 | 0,60% | 98,00 |
| 16.12.2024 | 77,58 | 77,65 | 74,75 | 75,55 | -2,70% | 232,00 |
| 13.12.2024 | 77,00 | 78,38 | 77,00 | 77,65 | 0,68% | 104,00 |
| 12.12.2024 | 79,75 | 79,93 | 77,05 | 77,13 | -3,44% | 54,00 |
| 11.12.2024 | 81,05 | 81,15 | 78,98 | 79,88 | -1,42% | 10,00 |
| 10.12.2024 | 81,75 | 82,65 | 80,88 | 81,03 | -1,13% | 13,00 |
| 09.12.2024 | 80,75 | 82,83 | 80,60 | 81,95 | 1,33% | 122,00 |
| 06.12.2024 | 79,65 | 81,13 | 79,60 | 80,88 | 1,44% | 186,00 |
| 05.12.2024 | 78,63 | 80,25 | 78,53 | 79,73 | 1,40% | 126,00 |
| 04.12.2024 | 75,18 | 78,98 | 74,95 | 78,63 | 4,59% | 327,00 |
| 03.12.2024 | 75,48 | 75,93 | 74,53 | 75,18 | -0,43% | - |
| 02.12.2024 | 74,88 | 75,78 | 74,23 | 75,50 | 0,20% | 587,00 |
| 29.11.2024 | 76,58 | 76,90 | 74,68 | 75,35 | -1,82% | 20,00 |
| 28.11.2024 | 77,28 | 77,70 | 76,55 | 76,75 | -0,26% | 1,00 |
| 27.11.2024 | 79,38 | 79,60 | 76,65 | 76,95 | -3,12% | 120,00 |
| 26.11.2024 | 79,20 | 80,43 | 78,48 | 79,43 | -0,19% | 4,00 |
| 25.11.2024 | 78,95 | 79,95 | 78,58 | 79,58 | 1,14% | 35,00 |
| 22.11.2024 | 78,03 | 79,00 | 77,78 | 78,68 | 0,90% | 266,00 |
| 21.11.2024 | 76,98 | 77,98 | 75,93 | 77,98 | 1,33% | - |
| 20.11.2024 | 77,18 | 77,65 | 75,33 | 76,95 | 0,26% | 2,00 |
| 19.11.2024 | 77,55 | 78,35 | 75,93 | 76,75 | -0,55% | 150,00 |
| 18.11.2024 | 76,68 | 77,80 | 76,30 | 77,18 | 0,95% | 49,00 |