68,200€
-0,73%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 68,88 | 68,88 | 68,70 | 68,88 | 0,25% | - |
| 09.12.2025 | 68,50 | 68,70 | 68,40 | 68,70 | 0,59% | 200,00 |
| 08.12.2025 | 69,35 | 69,35 | 68,30 | 68,30 | -1,51% | - |
| 05.12.2025 | 68,50 | 69,35 | 68,50 | 69,35 | 2,89% | - |
| 04.12.2025 | 67,40 | 67,40 | 67,40 | 67,40 | 0,22% | - |
| 03.12.2025 | 66,55 | 67,25 | 66,55 | 67,25 | 1,13% | - |
| 02.12.2025 | 67,40 | 67,40 | 66,50 | 66,50 | -1,26% | - |
| 01.12.2025 | 67,25 | 67,35 | 67,25 | 67,35 | -0,37% | - |
| 28.11.2025 | 67,40 | 67,60 | 67,40 | 67,60 | 0,37% | - |
| 27.11.2025 | 66,80 | 67,35 | 66,80 | 67,35 | 0,60% | - |
| 26.11.2025 | 67,95 | 67,95 | 66,95 | 66,95 | -1,18% | - |
| 25.11.2025 | 66,95 | 67,75 | 66,95 | 67,75 | 1,19% | - |
| 24.11.2025 | 65,10 | 66,95 | 65,10 | 66,95 | 2,92% | - |
| 21.11.2025 | 63,50 | 65,05 | 63,50 | 65,05 | 2,68% | - |
| 20.11.2025 | 65,55 | 65,55 | 63,35 | 63,35 | -2,61% | - |
| 19.11.2025 | 64,95 | 65,05 | 64,95 | 65,05 | -0,08% | - |
| 18.11.2025 | 66,15 | 66,15 | 65,10 | 65,10 | -2,54% | - |
| 17.11.2025 | 68,10 | 68,10 | 66,80 | 66,80 | -1,91% | - |
| 14.11.2025 | 68,90 | 68,90 | 68,10 | 68,10 | -1,09% | - |
| 13.11.2025 | 69,90 | 69,90 | 68,85 | 68,85 | -1,36% | - |
| 12.11.2025 | 68,20 | 69,80 | 68,20 | 69,80 | 2,50% | - |
| 11.11.2025 | 68,10 | 68,10 | 67,95 | 68,10 | -0,15% | 200,00 |
| 10.11.2025 | 67,25 | 68,20 | 67,25 | 68,20 | 1,87% | - |
| 07.11.2025 | 67,00 | 67,00 | 66,95 | 66,95 | -0,15% | - |
| 06.11.2025 | 68,30 | 68,30 | 67,05 | 67,05 | -2,76% | - |
| 05.11.2025 | 68,95 | 68,95 | 68,95 | 68,95 | -1,43% | - |
| 04.11.2025 | 69,95 | 69,95 | 69,95 | 69,95 | -0,92% | - |
| 03.11.2025 | 70,75 | 70,75 | 70,60 | 70,60 | -0,91% | - |
| 31.10.2025 | 71,35 | 71,35 | 71,25 | 71,25 | -0,28% | - |
| 30.10.2025 | 72,45 | 72,80 | 71,45 | 71,45 | -1,38% | 30,00 |
| 29.10.2025 | 73,65 | 73,65 | 72,45 | 72,45 | -1,63% | - |
| 28.10.2025 | 74,40 | 74,95 | 73,65 | 73,65 | -1,14% | 3.905,00 |
| 27.10.2025 | 74,70 | 74,70 | 74,50 | 74,50 | 0,40% | - |
| 24.10.2025 | 68,90 | 74,20 | 68,90 | 74,20 | 7,77% | - |
| 23.10.2025 | 70,35 | 70,35 | 68,85 | 68,85 | -1,92% | - |
| 22.10.2025 | 70,40 | 70,40 | 69,55 | 70,20 | -0,35% | 560,00 |
| 21.10.2025 | 69,45 | 70,45 | 69,45 | 70,45 | 1,37% | - |
| 20.10.2025 | 68,80 | 69,50 | 68,80 | 69,50 | 1,09% | - |
| 17.10.2025 | 68,55 | 68,75 | 68,55 | 68,75 | -0,29% | - |
| 16.10.2025 | 69,10 | 69,10 | 68,45 | 68,95 | -0,07% | 180,00 |
| 15.10.2025 | 68,65 | 69,25 | 68,65 | 69,00 | 1,02% | 200,00 |
| 14.10.2025 | 69,35 | 69,35 | 68,30 | 68,30 | -0,80% | - |
| 13.10.2025 | 69,05 | 69,75 | 68,85 | 68,85 | 0,73% | 220,00 |
| 10.10.2025 | 70,85 | 70,85 | 68,35 | 68,35 | -3,26% | 70,00 |
| 09.10.2025 | 69,75 | 70,65 | 69,75 | 70,65 | 1,44% | - |
| 08.10.2025 | 70,35 | 70,35 | 69,65 | 69,65 | -0,85% | - |
| 07.10.2025 | 69,80 | 70,45 | 69,80 | 70,25 | 0,50% | 260,00 |
| 06.10.2025 | 72,00 | 72,00 | 69,90 | 69,90 | -2,71% | - |
| 03.10.2025 | 72,05 | 72,05 | 71,85 | 71,85 | -0,28% | - |
| 02.10.2025 | 70,95 | 72,05 | 70,95 | 72,05 | 1,69% | - |
| 01.10.2025 | 69,80 | 70,85 | 69,80 | 70,85 | 1,36% | 13,00 |
| 30.09.2025 | 68,10 | 69,90 | 68,10 | 69,90 | 2,57% | - |
| 29.09.2025 | 67,30 | 68,90 | 67,30 | 68,15 | 1,56% | 200,00 |
| 26.09.2025 | 66,60 | 67,10 | 66,60 | 67,10 | 0,83% | - |
| 25.09.2025 | 67,15 | 67,15 | 66,55 | 66,55 | -1,19% | - |
| 24.09.2025 | 67,35 | 67,35 | 67,35 | 67,35 | 0,30% | - |
| 23.09.2025 | 67,10 | 67,85 | 67,10 | 67,15 | 0,00% | 100,00 |
| 22.09.2025 | 66,20 | 67,15 | 66,20 | 67,15 | 1,44% | - |
| 19.09.2025 | 65,70 | 66,20 | 65,70 | 66,20 | 0,76% | - |
| 18.09.2025 | 65,40 | 65,70 | 65,40 | 65,70 | 0,61% | - |
| 17.09.2025 | 65,95 | 65,95 | 65,30 | 65,30 | 0,23% | 17,00 |
| 16.09.2025 | 65,15 | 65,15 | 65,15 | 65,15 | 0,23% | - |
| 15.09.2025 | 65,75 | 66,40 | 65,00 | 65,00 | -0,84% | 135,00 |
| 12.09.2025 | 65,25 | 65,55 | 65,25 | 65,55 | 0,38% | - |
| 11.09.2025 | 65,28 | 65,55 | 64,73 | 65,30 | -0,15% | - |
| 10.09.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -0,19% | - |
| 09.09.2025 | 65,30 | 65,90 | 64,63 | 65,53 | 1,12% | - |
| 08.09.2025 | 64,43 | 65,03 | 64,08 | 64,80 | 1,57% | - |
| 05.09.2025 | 63,80 | 63,80 | 63,80 | 63,80 | 0,24% | - |
| 04.09.2025 | 63,45 | 63,65 | 63,30 | 63,65 | 0,47% | 350,00 |
| 03.09.2025 | 63,05 | 63,35 | 63,05 | 63,35 | 0,32% | - |
| 02.09.2025 | 65,55 | 65,55 | 63,15 | 63,15 | -3,81% | 156,00 |
| 01.09.2025 | 65,90 | 65,90 | 65,65 | 65,65 | -0,30% | - |
| 29.08.2025 | 67,15 | 67,15 | 65,85 | 65,85 | -1,94% | - |
| 28.08.2025 | 66,70 | 67,15 | 66,70 | 67,15 | 0,67% | - |
| 27.08.2025 | 66,55 | 66,70 | 66,55 | 66,70 | 0,30% | - |
| 26.08.2025 | 68,50 | 68,50 | 66,50 | 66,50 | -2,56% | - |
| 25.08.2025 | 69,10 | 69,50 | 68,25 | 68,25 | -1,37% | 181,00 |
| 22.08.2025 | 68,20 | 69,20 | 68,20 | 69,20 | 1,32% | 35,00 |
| 21.08.2025 | 68,05 | 68,30 | 68,05 | 68,30 | 0,22% | - |
| 20.08.2025 | 68,55 | 68,55 | 68,15 | 68,15 | -0,51% | 2,00 |
| 19.08.2025 | 67,75 | 68,50 | 67,75 | 68,50 | 1,11% | 50,00 |
| 18.08.2025 | 68,50 | 68,50 | 67,55 | 67,75 | -1,02% | 105,00 |
| 15.08.2025 | 68,65 | 68,65 | 68,45 | 68,45 | -0,15% | - |
| 14.08.2025 | 68,60 | 68,60 | 68,55 | 68,55 | -0,29% | - |
| 13.08.2025 | 68,75 | 68,75 | 68,75 | 68,75 | 0,15% | - |
| 12.08.2025 | 69,80 | 69,80 | 68,65 | 68,65 | -1,29% | - |
| 11.08.2025 | 70,90 | 70,90 | 69,55 | 69,55 | -1,70% | - |
| 08.08.2025 | 69,10 | 70,75 | 69,10 | 70,75 | 2,39% | - |
| 07.08.2025 | 68,10 | 69,10 | 68,10 | 69,10 | 1,99% | - |
| 06.08.2025 | 69,05 | 69,05 | 67,75 | 67,75 | -1,31% | - |
| 05.08.2025 | 68,90 | 68,90 | 68,65 | 68,65 | 0,00% | - |
| 04.08.2025 | 69,90 | 70,15 | 68,65 | 68,65 | -3,17% | 70,00 |
| 01.08.2025 | 70,90 | 70,90 | 70,90 | 70,90 | -0,49% | - |
| 31.07.2025 | 72,55 | 72,55 | 71,25 | 71,25 | -1,11% | - |
| 30.07.2025 | 73,20 | 73,20 | 72,05 | 72,05 | -1,37% | 210,00 |
| 29.07.2025 | 75,25 | 75,25 | 73,05 | 73,05 | -2,40% | - |
| 28.07.2025 | 74,55 | 74,85 | 74,55 | 74,85 | 1,35% | - |
| 25.07.2025 | 77,00 | 77,00 | 72,40 | 73,85 | -4,34% | 1.000,00 |
| 24.07.2025 | 77,70 | 77,70 | 76,45 | 77,20 | -0,58% | 135,00 |