73,550€
0,55%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.03.2025 | 87,50 | 87,70 | 87,50 | 87,70 | 0,75% | - |
| 03.03.2025 | 87,70 | 87,70 | 87,05 | 87,05 | -0,11% | - |
| 28.02.2025 | 88,35 | 88,35 | 87,15 | 87,15 | -1,02% | - |
| 27.02.2025 | 90,60 | 90,60 | 88,05 | 88,05 | -2,55% | - |
| 26.02.2025 | 92,00 | 92,00 | 90,35 | 90,35 | -1,79% | - |
| 25.02.2025 | 94,70 | 94,70 | 92,00 | 92,00 | -2,85% | - |
| 24.02.2025 | 97,30 | 97,30 | 94,70 | 94,70 | 8,66% | 740,00 |
| 21.02.2025 | 87,15 | 87,15 | 87,15 | 87,15 | 1,34% | - |
| 20.02.2025 | 88,75 | 88,75 | 86,00 | 86,00 | -3,21% | 50,00 |
| 19.02.2025 | 89,25 | 89,25 | 88,85 | 88,85 | -0,17% | - |
| 18.02.2025 | 90,05 | 90,05 | 89,00 | 89,00 | -2,36% | - |
| 17.02.2025 | 90,65 | 91,15 | 90,65 | 91,15 | 0,05% | - |
| 14.02.2025 | 90,20 | 91,10 | 90,20 | 91,10 | 1,73% | - |
| 13.02.2025 | 88,20 | 89,55 | 88,20 | 89,55 | 2,99% | 11,00 |
| 12.02.2025 | 87,50 | 87,50 | 86,95 | 86,95 | -0,11% | - |
| 11.02.2025 | 86,90 | 87,05 | 86,90 | 87,05 | 0,06% | - |
| 10.02.2025 | 87,40 | 87,40 | 87,00 | 87,00 | 0,52% | 11,00 |
| 07.02.2025 | 87,60 | 87,90 | 86,55 | 86,55 | -0,12% | 34,00 |
| 06.02.2025 | 86,65 | 86,65 | 86,65 | 86,65 | -0,69% | - |
| 05.02.2025 | 86,65 | 87,25 | 86,65 | 87,25 | 0,52% | - |
| 04.02.2025 | 86,55 | 86,80 | 86,55 | 86,80 | 1,17% | - |
| 03.02.2025 | 86,05 | 86,05 | 85,80 | 85,80 | -3,16% | - |
| 31.01.2025 | 89,05 | 89,05 | 88,60 | 88,60 | -0,23% | - |
| 30.01.2025 | 88,80 | 88,80 | 88,80 | 88,80 | -0,28% | - |
| 29.01.2025 | 88,65 | 89,05 | 88,65 | 89,05 | -0,06% | - |
| 28.01.2025 | 88,75 | 89,10 | 88,75 | 89,10 | 12,86% | - |
| 27.01.2025 | 78,95 | 78,95 | 78,95 | 78,95 | -1,93% | - |
| 24.01.2025 | 80,80 | 81,05 | 80,50 | 80,50 | 0,81% | 108,00 |
| 23.01.2025 | 80,15 | 80,15 | 79,80 | 79,85 | -0,13% | - |
| 22.01.2025 | 79,20 | 79,95 | 79,20 | 79,95 | -0,31% | - |
| 21.01.2025 | 78,60 | 80,20 | 78,60 | 80,20 | -0,19% | - |
| 20.01.2025 | 80,35 | 80,35 | 80,35 | 80,35 | 1,07% | - |
| 17.01.2025 | 77,80 | 79,50 | 77,80 | 79,50 | 1,21% | - |
| 16.01.2025 | 78,55 | 80,05 | 78,55 | 78,55 | 1,49% | 200,00 |
| 15.01.2025 | 77,05 | 77,40 | 77,05 | 77,40 | 1,51% | - |