87,700€
3,91%
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 | 86,05 | 86,05 | 86,05 | 86,05 | 1,95% | - |
| 21.10.2026 | 84,40 | 84,40 | 84,40 | 84,40 | 0,00% | - |
| 20.10.2026 | 84,40 | 84,40 | 84,40 | 84,40 | -0,18% | - |
| 19.10.2026 | 83,70 | 84,55 | 83,70 | 84,55 | 1,68% | - |
| 16.10.2026 | 84,75 | 84,75 | 83,15 | 83,15 | -0,48% | - |
| 15.10.2026 | 83,55 | 83,55 | 83,55 | 83,55 | 0,24% | - |
| 14.10.2026 | 83,35 | 83,35 | 83,35 | 83,35 | 3,09% | - |
| 13.10.2026 | 80,85 | 80,85 | 80,85 | 80,85 | 0,00% | - |
| 12.10.2026 | 80,80 | 80,85 | 80,80 | 80,85 | 4,52% | - |
| 09.10.2026 | 77,35 | 77,35 | 77,35 | 77,35 | -1,21% | - |
| 08.10.2026 | 78,30 | 78,30 | 78,30 | 78,30 | 0,71% | - |
| 07.10.2026 | 77,75 | 77,75 | 77,75 | 77,75 | -2,32% | - |
| 06.10.2026 | 78,40 | 79,60 | 78,40 | 79,60 | 1,60% | 130,00 |
| 05.10.2026 | 78,65 | 78,65 | 78,35 | 78,35 | -0,82% | - |
| 02.10.2026 | 81,45 | 81,45 | 79,00 | 79,00 | -2,83% | - |
| 01.10.2026 | 81,95 | 81,95 | 81,30 | 81,30 | -0,18% | 13,00 |
| 30.09.2026 | 81,45 | 81,45 | 81,45 | 81,45 | 2,00% | - |
| 29.09.2026 | 79,85 | 79,85 | 79,85 | 79,85 | -0,31% | - |
| 28.09.2026 | 76,50 | 80,10 | 76,50 | 80,10 | 4,36% | - |
| 25.09.2026 | 73,65 | 76,75 | 73,65 | 76,75 | 5,79% | 74,00 |
| 24.09.2026 | 72,00 | 72,55 | 72,00 | 72,55 | 0,35% | - |
| 23.09.2026 | 71,25 | 72,75 | 71,25 | 72,30 | 1,40% | 3.490,00 |
| 22.09.2026 | 70,90 | 71,30 | 70,90 | 71,30 | 0,56% | - |
| 21.09.2026 | 65,40 | 70,90 | 65,40 | 70,90 | 8,08% | - |
| 18.09.2026 | 67,65 | 67,65 | 65,60 | 65,60 | -2,96% | - |
| 17.09.2026 | 70,45 | 70,45 | 67,60 | 67,60 | -3,43% | - |
| 16.09.2026 | 70,40 | 70,40 | 70,00 | 70,00 | -0,36% | - |
| 15.09.2026 | 71,30 | 71,30 | 70,25 | 70,25 | -1,89% | - |
| 14.09.2026 | 69,20 | 71,60 | 69,20 | 71,60 | 3,17% | - |
| 11.09.2026 | 68,60 | 69,40 | 68,60 | 69,40 | 1,61% | - |
| 10.09.2026 | 68,30 | 68,30 | 68,30 | 68,30 | 0,29% | - |
| 09.09.2026 | 69,95 | 69,95 | 67,95 | 68,10 | -2,64% | 3.825,00 |
| 08.09.2026 | 70,20 | 70,20 | 69,95 | 69,95 | -0,57% | - |
| 07.09.2026 | 72,25 | 72,25 | 70,35 | 70,35 | -2,70% | - |
| 04.09.2026 | 76,65 | 76,65 | 72,30 | 72,30 | -3,02% | - |
| 03.09.2026 | 74,55 | 74,55 | 74,55 | 74,55 | -0,93% | - |
| 02.09.2026 | 75,25 | 75,25 | 75,25 | 75,25 | -1,89% | - |
| 01.09.2026 | 76,70 | 76,70 | 76,70 | 76,70 | 0,33% | - |
| 31.08.2026 | 76,55 | 77,80 | 76,45 | 76,45 | -0,20% | 250,00 |
| 28.08.2026 | 76,95 | 76,95 | 76,60 | 76,60 | -0,20% | - |
| 27.08.2026 | 74,90 | 76,75 | 74,90 | 76,75 | 1,79% | - |
| 26.08.2026 | 75,40 | 75,40 | 75,40 | 75,40 | -0,79% | - |
| 25.08.2026 | 76,00 | 76,00 | 76,00 | 76,00 | 0,33% | - |
| 24.08.2026 | 75,75 | 75,75 | 75,75 | 75,75 | -0,13% | - |
| 21.08.2026 | 75,15 | 75,85 | 75,15 | 75,85 | 1,27% | - |
| 20.08.2026 | 74,90 | 74,90 | 74,90 | 74,90 | 1,22% | - |
| 19.08.2026 | 74,00 | 74,00 | 74,00 | 74,00 | 2,64% | - |
| 18.08.2026 | 72,10 | 72,10 | 72,10 | 72,10 | -0,35% | - |
| 17.08.2026 | 74,15 | 74,15 | 72,35 | 72,35 | -2,16% | - |
| 14.08.2026 | 72,95 | 73,95 | 72,95 | 73,95 | 2,42% | - |
| 13.08.2026 | 72,20 | 72,20 | 72,20 | 72,20 | -4,31% | - |
| 12.08.2026 | 75,45 | 75,45 | 75,45 | 75,45 | -0,26% | - |
| 11.08.2026 | 75,65 | 75,65 | 75,65 | 75,65 | -0,07% | - |
| 10.08.2026 | 75,60 | 75,70 | 75,60 | 75,70 | 1,00% | - |
| 07.08.2026 | 74,95 | 74,95 | 74,95 | 74,95 | -1,77% | - |
| 06.08.2026 | 76,30 | 76,30 | 76,30 | 76,30 | -0,84% | - |
| 05.08.2026 | 76,95 | 76,95 | 76,95 | 76,95 | 0,20% | - |
| 04.08.2026 | 79,10 | 79,10 | 76,80 | 76,80 | -3,09% | - |
| 03.08.2026 | 75,35 | 79,25 | 75,35 | 79,25 | 5,60% | 925,00 |
| 31.07.2026 | 76,45 | 76,45 | 75,05 | 75,05 | -4,82% | - |
| 30.07.2026 | 78,85 | 78,85 | 78,85 | 78,85 | 6,20% | - |
| 29.07.2026 | 69,50 | 74,25 | 69,45 | 74,25 | 8,39% | 200,00 |
| 28.07.2026 | 62,35 | 68,50 | 62,35 | 68,50 | 9,08% | 220,00 |
| 27.07.2026 | 60,80 | 62,80 | 60,80 | 62,80 | 4,49% | 3.200,00 |
| 24.07.2026 | 56,60 | 60,10 | 56,60 | 60,10 | 6,84% | - |
| 23.07.2026 | 56,25 | 56,25 | 56,25 | 56,25 | 1,72% | - |
| 22.07.2026 | 55,30 | 55,30 | 55,30 | 55,30 | -2,21% | - |
| 21.07.2026 | 56,55 | 56,55 | 56,55 | 56,55 | 0,71% | - |
| 20.07.2026 | 56,30 | 56,30 | 56,15 | 56,15 | -0,18% | - |
| 17.07.2026 | 55,50 | 56,25 | 55,50 | 56,25 | -0,44% | - |
| 16.07.2026 | 56,50 | 56,50 | 56,50 | 56,50 | 1,89% | - |
| 15.07.2026 | 55,45 | 55,45 | 55,45 | 55,45 | 0,45% | - |
| 14.07.2026 | 55,20 | 55,20 | 55,20 | 55,20 | 0,09% | - |
| 13.07.2026 | 52,75 | 55,15 | 52,75 | 55,15 | 3,47% | - |
| 10.07.2026 | 53,80 | 53,80 | 53,30 | 53,30 | -2,47% | - |
| 09.07.2026 | 54,65 | 54,65 | 54,65 | 54,65 | 0,37% | - |
| 08.07.2026 | 55,70 | 55,70 | 54,45 | 54,45 | -2,07% | - |
| 07.07.2026 | 55,60 | 55,60 | 55,60 | 55,60 | -0,18% | - |
| 06.07.2026 | 55,70 | 55,70 | 55,70 | 55,70 | -0,09% | - |
| 03.07.2026 | 55,20 | 55,75 | 55,20 | 55,75 | 0,90% | - |
| 02.07.2026 | 55,25 | 55,25 | 55,25 | 55,25 | 5,04% | - |
| 01.07.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -2,95% | - |
| 30.06.2026 | 54,20 | 54,20 | 54,20 | 54,20 | 0,28% | - |
| 29.06.2026 | 53,45 | 54,05 | 53,45 | 54,05 | 1,69% | - |
| 26.06.2026 | 52,25 | 53,15 | 52,25 | 53,15 | -1,76% | - |
| 25.06.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -0,82% | - |
| 24.06.2026 | 54,55 | 54,55 | 54,55 | 54,55 | 0,46% | - |
| 23.06.2026 | 54,75 | 54,75 | 54,30 | 54,30 | -1,45% | 100,00 |
| 22.06.2026 | 56,05 | 56,05 | 55,10 | 55,10 | -4,01% | - |
| 19.06.2026 | 57,40 | 57,40 | 57,40 | 57,40 | -0,35% | - |
| 18.06.2026 | 62,45 | 62,45 | 57,60 | 57,60 | -8,64% | - |
| 17.06.2026 | 63,05 | 63,05 | 63,05 | 63,05 | 1,20% | - |
| 16.06.2026 | 62,30 | 62,30 | 62,30 | 62,30 | 0,08% | - |
| 15.06.2026 | 61,65 | 62,25 | 61,65 | 62,25 | 4,27% | 70,00 |
| 12.06.2026 | 59,70 | 59,70 | 59,70 | 59,70 | -2,61% | - |
| 11.06.2026 | 61,30 | 61,30 | 61,30 | 61,30 | -2,54% | - |
| 10.06.2026 | 62,90 | 62,90 | 62,90 | 62,90 | 0,00% | - |
| 09.06.2026 | 63,65 | 63,65 | 62,90 | 62,90 | -1,02% | - |
| 08.06.2026 | 63,35 | 63,55 | 63,35 | 63,55 | -0,24% | - |
| 05.06.2026 | 66,05 | 66,05 | 63,70 | 63,70 | -3,70% | - |