129,550€
0,82%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 128,70 | 128,70 | 128,70 | 128,70 | 0,16% | - |
| 17.04.2024 | 129,50 | 129,70 | 128,50 | 128,50 | -1,15% | 50,00 |
| 16.04.2024 | 128,00 | 130,00 | 128,00 | 130,00 | 0,00% | - |
| 15.04.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,31% | - |
| 12.04.2024 | 132,00 | 132,40 | 130,40 | 130,40 | -1,14% | 750,00 |
| 11.04.2024 | 131,20 | 131,90 | 131,20 | 131,90 | 1,31% | - |
| 10.04.2024 | 132,00 | 132,00 | 130,20 | 130,20 | -1,51% | - |
| 09.04.2024 | 132,00 | 132,20 | 132,00 | 132,20 | 0,76% | - |
| 08.04.2024 | 131,20 | 131,20 | 131,20 | 131,20 | 0,08% | - |
| 05.04.2024 | 132,00 | 132,00 | 131,10 | 131,10 | -0,38% | 12,00 |
| 04.04.2024 | 132,70 | 132,70 | 131,60 | 131,60 | -1,28% | - |
| 03.04.2024 | 132,40 | 133,30 | 132,40 | 133,30 | 0,45% | - |
| 02.04.2024 | 134,90 | 134,90 | 132,70 | 132,70 | -1,70% | 25,00 |
| 28.03.2024 | 132,80 | 135,00 | 132,80 | 135,00 | 1,50% | - |
| 27.03.2024 | 133,90 | 133,90 | 133,00 | 133,00 | -0,82% | - |
| 26.03.2024 | 134,00 | 134,10 | 134,00 | 134,10 | -0,07% | - |
| 25.03.2024 | 134,50 | 134,50 | 134,20 | 134,20 | -0,96% | - |
| 22.03.2024 | 137,10 | 137,10 | 135,50 | 135,50 | -1,02% | - |
| 21.03.2024 | 136,50 | 136,90 | 136,50 | 136,90 | 0,81% | - |
| 20.03.2024 | 133,40 | 135,80 | 133,40 | 135,80 | 1,34% | 30,00 |
| 19.03.2024 | 134,20 | 134,20 | 134,00 | 134,00 | 0,00% | - |
| 18.03.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -1,11% | - |
| 15.03.2024 | 136,20 | 137,10 | 135,50 | 135,50 | -0,29% | 35,00 |
| 14.03.2024 | 134,50 | 135,90 | 134,50 | 135,90 | 1,12% | - |
| 13.03.2024 | 136,30 | 136,30 | 134,40 | 134,40 | -1,10% | - |
| 12.03.2024 | 133,60 | 135,90 | 133,60 | 135,90 | 1,49% | - |
| 11.03.2024 | 136,90 | 136,90 | 133,90 | 133,90 | -3,04% | - |
| 08.03.2024 | 138,40 | 138,40 | 138,10 | 138,10 | -0,43% | - |
| 07.03.2024 | 137,20 | 138,70 | 137,20 | 138,70 | 0,65% | - |
| 06.03.2024 | 137,20 | 137,80 | 137,20 | 137,80 | 0,80% | - |
| 05.03.2024 | 137,30 | 137,30 | 136,60 | 136,70 | -1,23% | 400,00 |
| 04.03.2024 | 138,40 | 138,40 | 138,40 | 138,40 | -0,36% | 10,00 |
| 01.03.2024 | 136,60 | 138,90 | 136,60 | 138,90 | 2,28% | - |
| 29.02.2024 | 133,30 | 135,80 | 133,30 | 135,80 | 2,41% | - |
| 28.02.2024 | 133,00 | 133,00 | 132,60 | 132,60 | -0,53% | - |
| 27.02.2024 | 131,70 | 133,30 | 131,70 | 133,30 | -2,70% | 80,00 |
| 26.02.2024 | 137,00 | 137,00 | 137,00 | 137,00 | -2,00% | - |
| 23.02.2024 | 136,20 | 139,80 | 136,20 | 139,80 | 1,16% | - |
| 22.02.2024 | 142,50 | 142,50 | 138,20 | 138,20 | 0,44% | 320,00 |
| 21.02.2024 | 142,80 | 142,80 | 137,60 | 137,60 | -4,31% | - |
| 20.02.2024 | 145,10 | 145,10 | 143,80 | 143,80 | -1,37% | - |
| 19.02.2024 | 144,20 | 145,80 | 144,20 | 145,80 | 0,83% | - |
| 16.02.2024 | 144,00 | 144,60 | 144,00 | 144,60 | 1,05% | - |
| 15.02.2024 | 142,60 | 143,10 | 142,60 | 143,10 | 1,20% | - |
| 14.02.2024 | 140,10 | 142,50 | 140,10 | 141,40 | 1,58% | 30,00 |
| 13.02.2024 | 140,70 | 140,70 | 138,40 | 139,20 | -2,79% | 140,00 |
| 12.02.2024 | 145,40 | 145,40 | 143,20 | 143,20 | -0,49% | - |
| 09.02.2024 | 143,10 | 144,60 | 143,10 | 143,90 | 0,42% | 100,00 |
| 08.02.2024 | 143,20 | 143,30 | 143,20 | 143,30 | 0,42% | - |
| 07.02.2024 | 141,60 | 142,70 | 141,60 | 142,70 | 1,49% | - |
| 06.02.2024 | 140,60 | 140,60 | 140,60 | 140,60 | -0,85% | - |
| 05.02.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -0,70% | - |
| 02.02.2024 | 143,70 | 143,70 | 142,80 | 142,80 | -0,76% | - |
| 01.02.2024 | 143,10 | 143,90 | 143,10 | 143,90 | 0,70% | - |
| 31.01.2024 | 144,30 | 144,30 | 142,90 | 142,90 | -0,63% | - |
| 30.01.2024 | 143,30 | 143,80 | 143,30 | 143,80 | 0,42% | - |
| 29.01.2024 | 141,50 | 143,20 | 141,50 | 143,20 | 0,56% | - |
| 26.01.2024 | 141,30 | 142,40 | 141,30 | 142,40 | 2,08% | - |
| 25.01.2024 | 137,30 | 139,50 | 137,30 | 139,50 | 1,45% | - |
| 24.01.2024 | 137,70 | 137,70 | 137,50 | 137,50 | -0,07% | - |
| 23.01.2024 | 138,00 | 138,00 | 137,60 | 137,60 | 0,22% | - |
| 22.01.2024 | 134,00 | 137,30 | 134,00 | 137,30 | 2,77% | 600,00 |
| 19.01.2024 | 133,90 | 133,90 | 133,60 | 133,60 | -0,30% | - |
| 18.01.2024 | 130,70 | 134,00 | 130,70 | 134,00 | 2,76% | - |
| 17.01.2024 | 129,00 | 130,40 | 129,00 | 130,40 | 1,87% | - |
| 16.01.2024 | 130,20 | 130,20 | 128,00 | 128,00 | -1,92% | - |
| 15.01.2024 | 132,60 | 132,60 | 130,50 | 130,50 | -1,14% | - |
| 12.01.2024 | 130,00 | 132,00 | 130,00 | 132,00 | 2,88% | - |
| 11.01.2024 | 131,30 | 131,30 | 128,30 | 128,30 | -1,53% | - |
| 10.01.2024 | 128,00 | 130,30 | 128,00 | 130,30 | 1,48% | - |
| 09.01.2024 | 129,60 | 129,60 | 128,40 | 128,40 | 0,31% | - |
| 08.01.2024 | 128,00 | 128,00 | 128,00 | 128,00 | 0,23% | - |
| 05.01.2024 | 127,40 | 127,70 | 127,40 | 127,70 | -2,15% | - |
| 04.01.2024 | 130,50 | 130,50 | 130,50 | 130,50 | 0,23% | - |
| 03.01.2024 | 132,60 | 132,60 | 130,20 | 130,20 | -1,96% | - |
| 02.01.2024 | 135,40 | 135,40 | 132,80 | 132,80 | -1,26% | - |
| 29.12.2023 | 134,50 | 134,50 | 134,50 | 134,50 | 0,00% | - |
| 28.12.2023 | 136,30 | 136,30 | 134,50 | 134,50 | -1,54% | - |
| 27.12.2023 | 136,60 | 136,60 | 136,60 | 136,60 | 0,59% | - |
| 22.12.2023 | 134,00 | 135,80 | 134,00 | 135,80 | 1,12% | - |
| 21.12.2023 | 133,10 | 134,30 | 133,10 | 134,30 | 0,83% | - |
| 20.12.2023 | 134,50 | 134,50 | 133,20 | 133,20 | -0,82% | - |
| 19.12.2023 | 133,00 | 134,30 | 133,00 | 134,30 | 1,28% | - |
| 18.12.2023 | 132,80 | 132,80 | 132,60 | 132,60 | 0,08% | - |
| 15.12.2023 | 133,70 | 133,70 | 132,50 | 132,50 | -0,67% | - |
| 14.12.2023 | 132,10 | 133,40 | 132,10 | 133,40 | 3,25% | - |
| 13.12.2023 | 127,40 | 129,20 | 127,40 | 129,20 | 1,73% | - |
| 12.12.2023 | 127,00 | 127,00 | 127,00 | 127,00 | -0,55% | - |
| 11.12.2023 | 127,80 | 127,80 | 127,70 | 127,70 | 0,24% | - |
| 08.12.2023 | 126,80 | 127,40 | 126,80 | 127,40 | 0,79% | - |
| 07.12.2023 | 126,30 | 126,40 | 126,30 | 126,40 | -0,47% | - |
| 06.12.2023 | 126,50 | 127,00 | 126,50 | 127,00 | 0,32% | - |
| 05.12.2023 | 124,20 | 126,60 | 124,20 | 126,60 | 0,08% | - |
| 04.12.2023 | 126,50 | 126,50 | 126,50 | 126,50 | 0,64% | - |
| 01.12.2023 | 125,70 | 125,70 | 125,70 | 125,70 | 0,24% | - |
| 30.11.2023 | 125,80 | 125,80 | 125,40 | 125,40 | -0,79% | - |
| 29.11.2023 | 125,90 | 127,00 | 125,90 | 126,40 | 1,44% | 400,00 |
| 28.11.2023 | 123,00 | 124,60 | 123,00 | 124,60 | -1,27% | - |
| 27.11.2023 | 126,20 | 126,20 | 126,20 | 126,20 | 0,80% | - |
| 24.11.2023 | 124,60 | 125,20 | 124,60 | 125,20 | 0,16% | - |