87,750€
0,80%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 86,28 | 88,75 | 85,98 | 87,60 | 0,63% | 216,00 |
| 21.10.2026 | 84,63 | 87,45 | 83,53 | 87,05 | 2,93% | 12,00 |
| 20.10.2026 | 84,53 | 85,63 | 83,35 | 84,58 | -0,15% | 1,00 |
| 19.10.2026 | 83,80 | 85,25 | 82,78 | 84,70 | 1,59% | 10,00 |
| 16.10.2026 | 84,98 | 87,13 | 83,30 | 83,38 | -1,59% | 322,00 |
| 15.10.2026 | 83,70 | 85,18 | 82,58 | 84,73 | 0,68% | - |
| 14.10.2026 | 83,60 | 85,80 | 82,35 | 84,15 | 0,72% | 43,00 |
| 13.10.2026 | 81,03 | 84,03 | 80,95 | 83,55 | 3,15% | 54,00 |
| 12.10.2026 | 80,93 | 81,25 | 79,90 | 81,00 | 0,31% | 1,00 |
| 09.10.2026 | 77,48 | 80,83 | 77,28 | 80,75 | 4,84% | 242,00 |
| 08.10.2026 | 78,38 | 79,28 | 76,20 | 77,03 | -2,13% | 638,00 |
| 07.10.2026 | 77,78 | 80,58 | 77,38 | 78,70 | 0,67% | - |
| 06.10.2026 | 78,55 | 79,75 | 77,33 | 78,18 | -0,41% | 5,00 |
| 05.10.2026 | 78,68 | 79,98 | 76,88 | 78,50 | -0,66% | 376,00 |
| 02.10.2026 | 81,53 | 81,63 | 78,73 | 79,03 | -2,77% | 100,00 |
| 01.10.2026 | 81,93 | 83,90 | 78,75 | 81,28 | -0,55% | 326,00 |
| 30.09.2026 | 81,55 | 82,70 | 80,18 | 81,73 | 0,52% | 1.407,00 |
| 29.09.2026 | 79,95 | 81,33 | 79,18 | 81,30 | 1,25% | 111,00 |
| 28.09.2026 | 76,50 | 81,03 | 76,30 | 80,30 | 4,59% | 789,00 |
| 25.09.2026 | 74,23 | 76,88 | 72,10 | 76,78 | 5,17% | 560,00 |
| 24.09.2026 | 72,20 | 73,28 | 70,33 | 73,00 | 0,76% | 208,00 |
| 23.09.2026 | 71,33 | 72,63 | 71,00 | 72,45 | 1,61% | 144,00 |
| 22.09.2026 | 71,25 | 71,90 | 70,58 | 71,30 | 0,18% | 109,00 |
| 21.09.2026 | 65,60 | 71,55 | 65,50 | 71,18 | 7,88% | 1.161,00 |
| 18.09.2026 | 67,78 | 68,53 | 65,83 | 65,98 | -2,69% | 10,00 |
| 17.09.2026 | 70,55 | 70,80 | 67,38 | 67,80 | -3,52% | 335,00 |
| 16.09.2026 | 70,48 | 71,38 | 69,30 | 70,28 | -0,11% | 33,00 |
| 15.09.2026 | 71,50 | 71,50 | 68,65 | 70,35 | -1,81% | 49,00 |
| 14.09.2026 | 69,38 | 72,08 | 69,15 | 71,65 | 3,02% | 12,00 |
| 11.09.2026 | 68,73 | 69,70 | 68,20 | 69,55 | 1,46% | 1,00 |
| 10.09.2026 | 68,38 | 69,03 | 67,93 | 68,55 | 0,44% | 10,00 |
| 09.09.2026 | 70,08 | 70,08 | 67,08 | 68,25 | -2,74% | 216,00 |
| 08.09.2026 | 70,50 | 70,70 | 69,40 | 70,18 | -0,50% | 67,00 |
| 07.09.2026 | 72,33 | 72,50 | 70,05 | 70,53 | -2,59% | 114,00 |
| 04.09.2026 | 76,85 | 76,85 | 72,40 | 72,40 | -5,67% | - |
| 03.09.2026 | 74,68 | 76,78 | 74,53 | 76,75 | 2,92% | 401,00 |
| 02.09.2026 | 75,53 | 75,63 | 74,08 | 74,58 | -1,87% | 28,00 |
| 01.09.2026 | 76,90 | 77,05 | 75,68 | 76,00 | -0,82% | 9,00 |
| 31.08.2026 | 76,73 | 77,65 | 76,43 | 76,63 | -0,13% | 586,00 |
| 28.08.2026 | 77,20 | 77,50 | 75,28 | 76,73 | -0,23% | 819,00 |
| 27.08.2026 | 75,10 | 77,70 | 74,63 | 76,90 | 2,77% | 100,00 |
| 26.08.2026 | 75,35 | 75,60 | 73,65 | 74,83 | -1,25% | 3,00 |
| 25.08.2026 | 76,18 | 76,23 | 74,23 | 75,78 | -0,23% | 20,00 |
| 24.08.2026 | 75,95 | 76,33 | 75,00 | 75,95 | -0,10% | 25,00 |
| 21.08.2026 | 75,33 | 76,13 | 73,98 | 76,03 | 1,30% | 18,00 |
| 20.08.2026 | 75,00 | 76,10 | 74,63 | 75,05 | 0,07% | 43,00 |
| 19.08.2026 | 74,18 | 75,63 | 73,33 | 75,00 | 0,87% | - |
| 18.08.2026 | 72,23 | 74,43 | 72,13 | 74,35 | 2,27% | 291,00 |
| 17.08.2026 | 74,28 | 74,28 | 72,23 | 72,70 | -1,86% | 149,00 |
| 14.08.2026 | 73,13 | 75,08 | 73,10 | 74,08 | 1,30% | 106,00 |
| 13.08.2026 | 72,40 | 74,10 | 72,35 | 73,13 | 1,28% | 67,00 |
| 12.08.2026 | 75,65 | 75,70 | 72,08 | 72,20 | -4,34% | 234,00 |
| 11.08.2026 | 75,80 | 76,10 | 74,43 | 75,48 | -0,40% | - |
| 10.08.2026 | 75,70 | 76,10 | 75,33 | 75,78 | 0,13% | 2,00 |
| 07.08.2026 | 75,08 | 77,00 | 74,95 | 75,68 | 0,33% | 51,00 |
| 06.08.2026 | 76,50 | 76,60 | 74,50 | 75,43 | -1,28% | 45,00 |
| 05.08.2026 | 77,15 | 77,38 | 75,80 | 76,40 | -0,75% | 355,00 |
| 04.08.2026 | 79,10 | 79,40 | 76,55 | 76,98 | -2,53% | 119,00 |
| 03.08.2026 | 75,45 | 80,13 | 75,30 | 78,98 | 5,19% | 225,00 |
| 31.07.2026 | 76,65 | 76,80 | 73,70 | 75,08 | -1,57% | 230,00 |
| 30.07.2026 | 78,85 | 79,38 | 75,65 | 76,28 | -3,88% | 422,00 |
| 29.07.2026 | 69,45 | 80,60 | 69,20 | 79,35 | 18,70% | 4.890,00 |
| 28.07.2026 | 62,53 | 67,08 | 62,43 | 66,85 | 6,70% | 121,00 |
| 27.07.2026 | 61,00 | 63,28 | 60,90 | 62,65 | 3,77% | 264,00 |
| 24.07.2026 | 56,75 | 60,60 | 56,60 | 60,38 | 6,39% | 1,00 |
| 23.07.2026 | 56,40 | 57,08 | 56,08 | 56,75 | 0,40% | 4,00 |
| 22.07.2026 | 55,40 | 57,25 | 54,45 | 56,53 | 2,17% | 226,00 |
| 21.07.2026 | 56,65 | 56,70 | 54,73 | 55,33 | -1,86% | 65,00 |
| 20.07.2026 | 56,40 | 57,13 | 55,90 | 56,38 | 0,00% | 2,00 |
| 17.07.2026 | 55,65 | 57,08 | 55,53 | 56,38 | 0,40% | 2,00 |
| 16.07.2026 | 56,55 | 56,75 | 55,80 | 56,15 | -0,66% | 7,00 |
| 15.07.2026 | 55,48 | 56,93 | 54,70 | 56,53 | 2,31% | 23,00 |
| 14.07.2026 | 55,28 | 55,70 | 53,45 | 55,25 | -0,05% | 5,00 |
| 13.07.2026 | 52,85 | 55,60 | 52,75 | 55,28 | 3,51% | 72,00 |
| 10.07.2026 | 53,95 | 54,13 | 53,05 | 53,40 | -1,25% | 165,00 |
| 09.07.2026 | 54,90 | 54,90 | 53,20 | 54,08 | -0,87% | 20,00 |
| 08.07.2026 | 55,75 | 55,90 | 53,80 | 54,55 | -2,50% | 133,00 |
| 07.07.2026 | 55,75 | 56,65 | 55,63 | 55,95 | 0,13% | 1,00 |
| 06.07.2026 | 55,90 | 57,08 | 55,25 | 55,88 | 0,04% | 5,00 |
| 03.07.2026 | 55,25 | 56,25 | 55,25 | 55,85 | 1,45% | 4,00 |
| 02.07.2026 | 55,28 | 55,78 | 54,50 | 55,05 | -0,54% | 4,00 |
| 01.07.2026 | 52,75 | 55,53 | 52,58 | 55,35 | 5,03% | 127,00 |
| 30.06.2026 | 54,40 | 54,40 | 52,70 | 52,70 | -2,77% | 198,00 |
| 29.06.2026 | 53,58 | 54,93 | 53,53 | 54,20 | 1,78% | 18,00 |
| 26.06.2026 | 52,33 | 53,53 | 51,68 | 53,25 | 1,14% | 122,00 |
| 25.06.2026 | 54,25 | 54,30 | 52,43 | 52,65 | -2,36% | 202,00 |
| 24.06.2026 | 54,70 | 54,75 | 53,68 | 53,93 | -1,24% | 85,00 |
| 23.06.2026 | 54,85 | 55,28 | 54,20 | 54,60 | -1,13% | 83,00 |
| 22.06.2026 | 56,03 | 56,80 | 54,83 | 55,23 | -3,96% | 15,00 |
| 19.06.2026 | 57,55 | 58,45 | 56,78 | 57,50 | -0,26% | 13,00 |
| 18.06.2026 | 62,55 | 62,80 | 57,13 | 57,65 | -7,87% | 340,00 |
| 17.06.2026 | 63,05 | 63,70 | 62,43 | 62,58 | -1,61% | 80,00 |
| 16.06.2026 | 62,43 | 64,35 | 62,30 | 63,60 | 2,79% | 264,00 |
| 15.06.2026 | 61,75 | 63,73 | 61,70 | 61,88 | 1,27% | 12,00 |
| 12.06.2026 | 59,90 | 61,18 | 59,75 | 61,10 | 1,28% | 666,00 |
| 11.06.2026 | 61,45 | 61,55 | 59,30 | 60,33 | -1,95% | - |
| 10.06.2026 | 63,08 | 63,13 | 60,75 | 61,53 | -2,50% | 143,00 |
| 09.06.2026 | 63,75 | 64,43 | 62,23 | 63,10 | -0,86% | 5,00 |
| 08.06.2026 | 63,53 | 64,60 | 63,00 | 63,65 | -3,08% | 34,00 |
| 05.06.2026 | 66,13 | 66,83 | 65,60 | 65,68 | -0,04% | 431,00 |