74,000€
-4,15%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 76,25 | 77,65 | 76,25 | 77,65 | 2,85% | - |
| 22.07.2025 | 77,20 | 77,20 | 75,50 | 75,50 | -2,33% | - |
| 21.07.2025 | 76,75 | 77,30 | 76,75 | 77,30 | 1,91% | - |
| 18.07.2025 | 75,85 | 75,85 | 75,85 | 75,85 | 0,40% | - |
| 17.07.2025 | 75,10 | 75,55 | 75,10 | 75,55 | 0,80% | - |
| 16.07.2025 | 74,95 | 74,95 | 74,95 | 74,95 | -0,33% | - |
| 15.07.2025 | 75,25 | 75,25 | 75,20 | 75,20 | 0,33% | - |
| 14.07.2025 | 76,30 | 76,30 | 74,95 | 74,95 | -2,73% | - |
| 11.07.2025 | 78,65 | 78,65 | 77,05 | 77,05 | -2,34% | - |
| 10.07.2025 | 78,40 | 78,90 | 78,40 | 78,90 | 0,45% | - |
| 09.07.2025 | 78,15 | 78,55 | 78,15 | 78,55 | 0,45% | 295,00 |
| 08.07.2025 | 75,95 | 78,20 | 75,95 | 78,20 | 3,23% | - |
| 07.07.2025 | 76,35 | 76,35 | 75,75 | 75,75 | -0,20% | - |
| 04.07.2025 | 78,30 | 78,30 | 75,90 | 75,90 | -3,37% | - |
| 03.07.2025 | 76,75 | 78,55 | 76,75 | 78,55 | 2,48% | - |
| 02.07.2025 | 74,40 | 76,65 | 74,40 | 76,65 | 2,47% | - |
| 01.07.2025 | 74,45 | 74,80 | 74,45 | 74,80 | -0,66% | - |
| 30.06.2025 | 75,30 | 75,30 | 75,30 | 75,30 | 0,80% | - |
| 27.06.2025 | 73,45 | 74,70 | 73,45 | 74,70 | 1,84% | - |
| 26.06.2025 | 72,25 | 73,35 | 72,25 | 73,35 | 0,96% | - |
| 25.06.2025 | 72,65 | 72,65 | 72,65 | 72,65 | 0,00% | - |
| 24.06.2025 | 70,85 | 72,65 | 70,85 | 72,65 | 5,14% | - |
| 23.06.2025 | 70,60 | 70,60 | 69,10 | 69,10 | -2,40% | 40,00 |
| 20.06.2025 | 71,05 | 71,05 | 70,80 | 70,80 | 0,43% | - |
| 19.06.2025 | 70,85 | 70,85 | 70,50 | 70,50 | -0,07% | 400,00 |
| 18.06.2025 | 70,75 | 70,75 | 70,55 | 70,55 | 0,00% | 102,00 |
| 17.06.2025 | 71,45 | 71,55 | 70,55 | 70,55 | -1,60% | 120,00 |
| 16.06.2025 | 71,75 | 72,25 | 71,70 | 71,70 | -1,71% | 120,00 |
| 13.06.2025 | 73,50 | 73,50 | 72,95 | 72,95 | -2,21% | - |
| 12.06.2025 | 75,50 | 75,50 | 74,60 | 74,60 | -1,58% | 50,00 |
| 11.06.2025 | 75,30 | 75,80 | 75,30 | 75,80 | 0,40% | - |
| 10.06.2025 | 73,35 | 75,50 | 73,35 | 75,50 | 2,72% | - |
| 09.06.2025 | 73,80 | 73,80 | 73,50 | 73,50 | 0,20% | - |
| 06.06.2025 | 73,00 | 73,35 | 73,00 | 73,35 | 0,69% | - |
| 05.06.2025 | 72,90 | 72,90 | 72,85 | 72,85 | -0,14% | - |
| 04.06.2025 | 73,35 | 73,35 | 72,95 | 72,95 | -0,21% | - |
| 03.06.2025 | 72,70 | 73,10 | 72,70 | 73,10 | 0,34% | - |
| 02.06.2025 | 72,75 | 72,85 | 72,75 | 72,85 | -0,34% | - |
| 30.05.2025 | 73,65 | 73,65 | 73,10 | 73,10 | -0,41% | - |
| 29.05.2025 | 74,45 | 74,45 | 73,40 | 73,40 | -0,34% | - |
| 28.05.2025 | 73,90 | 73,90 | 73,65 | 73,65 | -0,61% | - |
| 27.05.2025 | 73,00 | 74,10 | 73,00 | 74,10 | 1,86% | - |
| 26.05.2025 | 72,75 | 72,75 | 72,75 | 72,75 | 1,32% | - |
| 23.05.2025 | 73,00 | 73,00 | 71,80 | 71,80 | -1,91% | - |
| 22.05.2025 | 74,35 | 74,35 | 73,20 | 73,20 | -1,28% | - |
| 21.05.2025 | 74,80 | 74,80 | 74,15 | 74,15 | -2,31% | - |
| 20.05.2025 | 74,50 | 75,90 | 74,50 | 75,90 | 1,67% | - |
| 19.05.2025 | 74,25 | 74,65 | 74,25 | 74,65 | 0,27% | - |
| 16.05.2025 | 75,40 | 75,40 | 74,45 | 74,45 | -1,13% | - |
| 15.05.2025 | 75,50 | 75,50 | 75,30 | 75,30 | -0,59% | 80,00 |
| 14.05.2025 | 76,05 | 76,05 | 75,75 | 75,75 | -0,39% | - |
| 13.05.2025 | 75,30 | 76,05 | 75,30 | 76,05 | 0,66% | - |
| 12.05.2025 | 74,35 | 75,70 | 74,35 | 75,55 | 2,72% | 20,00 |
| 09.05.2025 | 73,65 | 73,65 | 73,55 | 73,55 | 0,07% | - |
| 08.05.2025 | 72,90 | 73,50 | 72,90 | 73,50 | 1,31% | - |
| 07.05.2025 | 74,60 | 74,60 | 72,55 | 72,55 | -2,42% | 65,00 |
| 06.05.2025 | 75,05 | 75,05 | 74,35 | 74,35 | -1,13% | - |
| 05.05.2025 | 75,95 | 75,95 | 75,20 | 75,20 | -1,25% | - |
| 02.05.2025 | 73,95 | 76,15 | 73,95 | 76,15 | 7,33% | - |
| 30.04.2025 | 70,95 | 70,95 | 70,95 | 70,95 | -0,98% | - |
| 29.04.2025 | 70,80 | 72,05 | 70,80 | 71,65 | 1,20% | 290,00 |
| 28.04.2025 | 69,80 | 70,80 | 69,80 | 70,80 | 1,29% | 20,00 |
| 25.04.2025 | 80,80 | 80,80 | 69,90 | 69,90 | -13,17% | 120,00 |
| 24.04.2025 | 82,90 | 82,90 | 80,50 | 80,50 | -2,78% | - |
| 23.04.2025 | 82,35 | 82,80 | 82,35 | 82,80 | 1,72% | - |
| 22.04.2025 | 79,55 | 81,40 | 79,55 | 81,40 | 2,13% | - |
| 17.04.2025 | 80,25 | 80,25 | 79,70 | 79,70 | 0,44% | - |
| 16.04.2025 | 81,40 | 81,40 | 79,35 | 79,35 | -4,11% | 110,00 |
| 15.04.2025 | 80,30 | 82,75 | 80,30 | 82,75 | 2,73% | 200,00 |
| 14.04.2025 | 80,20 | 80,55 | 80,20 | 80,55 | 0,81% | - |
| 11.04.2025 | 78,00 | 79,90 | 78,00 | 79,90 | 4,17% | - |
| 10.04.2025 | 82,85 | 82,85 | 76,70 | 76,70 | -9,12% | - |
| 09.04.2025 | 79,15 | 84,40 | 79,15 | 84,40 | 7,65% | - |
| 08.04.2025 | 80,40 | 80,40 | 78,40 | 78,40 | -0,82% | - |
| 07.04.2025 | 77,10 | 79,05 | 77,10 | 79,05 | -3,13% | - |
| 04.04.2025 | 86,70 | 86,70 | 81,60 | 81,60 | -5,83% | 100,00 |
| 03.04.2025 | 88,30 | 88,30 | 86,65 | 86,65 | -4,20% | - |
| 02.04.2025 | 89,45 | 90,45 | 89,45 | 90,45 | 1,01% | - |
| 01.04.2025 | 89,50 | 89,55 | 89,50 | 89,55 | -0,28% | - |
| 31.03.2025 | 89,20 | 89,80 | 89,20 | 89,80 | -1,16% | - |
| 28.03.2025 | 93,80 | 93,80 | 90,85 | 90,85 | -3,56% | - |
| 27.03.2025 | 95,10 | 95,10 | 94,20 | 94,20 | -2,18% | - |
| 26.03.2025 | 95,45 | 96,30 | 95,45 | 96,30 | 0,89% | - |
| 25.03.2025 | 97,30 | 97,30 | 95,45 | 95,45 | -2,30% | - |
| 24.03.2025 | 96,80 | 97,70 | 96,80 | 97,70 | 0,72% | 100,00 |
| 21.03.2025 | 97,60 | 97,60 | 97,00 | 97,00 | -1,07% | - |
| 20.03.2025 | 98,00 | 98,05 | 98,00 | 98,05 | -0,36% | - |
| 19.03.2025 | 98,20 | 98,40 | 98,20 | 98,40 | 0,05% | - |
| 18.03.2025 | 96,65 | 98,35 | 96,65 | 98,35 | 2,66% | 36,00 |
| 17.03.2025 | 95,80 | 95,80 | 95,80 | 95,80 | -0,26% | - |
| 14.03.2025 | 91,40 | 96,05 | 91,40 | 96,05 | 5,49% | - |
| 13.03.2025 | 93,95 | 93,95 | 91,05 | 91,05 | -3,14% | 110,00 |
| 12.03.2025 | 95,55 | 95,55 | 94,00 | 94,00 | -1,26% | - |
| 11.03.2025 | 98,15 | 98,60 | 95,20 | 95,20 | -2,56% | 150,00 |
| 10.03.2025 | 103,40 | 103,40 | 97,70 | 97,70 | -5,42% | - |
| 07.03.2025 | 102,60 | 103,30 | 102,60 | 103,30 | 0,68% | - |
| 06.03.2025 | 93,80 | 102,60 | 93,80 | 102,60 | 9,32% | - |
| 05.03.2025 | 87,00 | 93,85 | 87,00 | 93,85 | 7,01% | - |