64,750€
0,86%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 64,40 | 65,00 | 64,40 | 64,70 | 0,78% | 134,00 |
| 28.05.2026 | 63,00 | 64,20 | 63,00 | 64,20 | 1,18% | - |
| 27.05.2026 | 63,85 | 63,85 | 63,45 | 63,45 | -0,55% | - |
| 26.05.2026 | 63,65 | 63,80 | 63,65 | 63,80 | -0,16% | - |
| 25.05.2026 | 63,55 | 63,90 | 63,55 | 63,90 | 2,24% | - |
| 22.05.2026 | 62,70 | 62,70 | 62,50 | 62,50 | -0,40% | - |
| 21.05.2026 | 62,25 | 62,75 | 62,25 | 62,75 | 0,48% | - |
| 20.05.2026 | 63,15 | 63,15 | 62,45 | 62,45 | 0,64% | - |
| 19.05.2026 | 62,05 | 62,05 | 62,05 | 62,05 | -0,08% | - |
| 18.05.2026 | 60,60 | 62,10 | 60,60 | 62,10 | 1,55% | - |
| 15.05.2026 | 60,10 | 61,15 | 60,10 | 61,15 | 0,74% | - |
| 14.05.2026 | 60,70 | 60,70 | 60,70 | 60,70 | -0,82% | - |
| 13.05.2026 | 61,20 | 61,20 | 61,20 | 61,20 | 0,41% | - |
| 12.05.2026 | 60,95 | 60,95 | 60,95 | 60,95 | -0,33% | - |
| 11.05.2026 | 61,15 | 61,15 | 61,15 | 61,15 | -0,33% | - |
| 08.05.2026 | 61,10 | 61,35 | 61,10 | 61,35 | -0,89% | - |
| 07.05.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 6,72% | - |
| 06.05.2026 | 58,00 | 58,00 | 58,00 | 58,00 | 0,69% | 500,00 |
| 05.05.2026 | 58,65 | 58,65 | 57,60 | 57,60 | -1,45% | - |
| 04.05.2026 | 56,70 | 58,45 | 56,70 | 58,45 | 3,45% | 40,00 |
| 30.04.2026 | 56,80 | 56,80 | 56,50 | 56,50 | -2,50% | - |
| 29.04.2026 | 57,95 | 57,95 | 57,95 | 57,95 | 0,43% | - |
| 28.04.2026 | 57,05 | 57,70 | 57,05 | 57,70 | 0,96% | - |
| 27.04.2026 | 56,55 | 57,15 | 56,55 | 57,15 | 0,62% | - |
| 24.04.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,53% | - |
| 23.04.2026 | 58,75 | 58,75 | 56,50 | 56,50 | -4,32% | - |
| 22.04.2026 | 60,00 | 60,00 | 59,05 | 59,05 | -0,67% | - |
| 21.04.2026 | 59,20 | 59,45 | 59,20 | 59,45 | 0,68% | - |
| 20.04.2026 | 59,00 | 59,05 | 59,00 | 59,05 | -0,42% | - |
| 17.04.2026 | 57,65 | 59,30 | 57,65 | 59,30 | 3,13% | - |
| 16.04.2026 | 55,95 | 57,50 | 55,95 | 57,50 | 3,23% | - |
| 15.04.2026 | 53,35 | 55,70 | 53,35 | 55,70 | 4,31% | - |
| 14.04.2026 | 53,75 | 53,75 | 53,40 | 53,40 | 3,49% | - |
| 13.04.2026 | 51,60 | 51,60 | 51,60 | 51,60 | -0,96% | - |
| 10.04.2026 | 52,75 | 52,75 | 52,10 | 52,10 | -1,23% | - |
| 09.04.2026 | 53,60 | 53,60 | 52,75 | 52,75 | -1,68% | - |
| 08.04.2026 | 55,20 | 55,20 | 53,65 | 53,65 | 1,13% | - |
| 07.04.2026 | 52,85 | 53,05 | 52,85 | 53,05 | 0,28% | - |
| 02.04.2026 | 51,85 | 52,90 | 51,85 | 52,90 | 0,00% | - |
| 01.04.2026 | 53,00 | 53,00 | 52,90 | 52,90 | 0,09% | - |
| 31.03.2026 | 51,65 | 52,85 | 51,65 | 52,85 | 3,42% | - |
| 30.03.2026 | 51,60 | 51,60 | 51,10 | 51,10 | -2,01% | 115,00 |
| 27.03.2026 | 52,15 | 52,15 | 52,15 | 52,15 | 0,00% | - |
| 26.03.2026 | 52,30 | 52,30 | 52,15 | 52,15 | -0,76% | - |
| 25.03.2026 | 53,00 | 53,00 | 52,55 | 52,55 | -0,85% | - |
| 24.03.2026 | 53,80 | 53,80 | 53,00 | 53,00 | -2,12% | - |
| 23.03.2026 | 52,55 | 54,15 | 52,55 | 54,15 | 1,98% | - |
| 20.03.2026 | 55,30 | 55,30 | 53,10 | 53,10 | -4,32% | - |
| 19.03.2026 | 55,35 | 55,50 | 55,35 | 55,50 | 0,00% | - |
| 18.03.2026 | 57,30 | 57,30 | 55,50 | 55,50 | -2,29% | - |
| 17.03.2026 | 55,80 | 56,80 | 55,80 | 56,80 | 1,25% | - |
| 16.03.2026 | 57,35 | 57,35 | 56,10 | 56,10 | -1,58% | - |
| 13.03.2026 | 58,25 | 58,25 | 57,00 | 57,00 | -2,15% | - |
| 12.03.2026 | 58,40 | 58,40 | 58,25 | 58,25 | -1,10% | - |
| 11.03.2026 | 58,40 | 58,90 | 58,40 | 58,90 | 1,20% | - |
| 10.03.2026 | 60,20 | 60,20 | 58,20 | 58,20 | -3,48% | - |
| 09.03.2026 | 58,85 | 60,30 | 58,85 | 60,30 | -0,66% | - |
| 06.03.2026 | 60,40 | 60,70 | 60,40 | 60,70 | 1,00% | - |
| 05.03.2026 | 60,50 | 60,50 | 60,10 | 60,10 | -1,39% | - |
| 04.03.2026 | 59,80 | 60,95 | 59,80 | 60,95 | 1,25% | - |
| 03.03.2026 | 59,90 | 60,20 | 58,50 | 60,20 | -0,41% | 1.000,00 |
| 02.03.2026 | 62,80 | 62,80 | 60,45 | 60,45 | -4,12% | 500,00 |
| 27.02.2026 | 63,50 | 63,50 | 63,05 | 63,05 | -0,94% | - |
| 26.02.2026 | 59,55 | 63,65 | 59,55 | 63,65 | 6,53% | - |
| 25.02.2026 | 58,10 | 59,75 | 58,10 | 59,75 | 2,84% | - |
| 24.02.2026 | 57,35 | 58,10 | 57,35 | 58,10 | 1,40% | - |
| 23.02.2026 | 59,10 | 59,10 | 57,30 | 57,30 | -3,78% | - |
| 20.02.2026 | 59,40 | 59,55 | 59,40 | 59,55 | -1,24% | - |
| 19.02.2026 | 59,95 | 60,30 | 59,95 | 60,30 | 0,67% | - |
| 18.02.2026 | 59,50 | 59,90 | 59,50 | 59,90 | 0,76% | - |
| 17.02.2026 | 61,00 | 61,00 | 59,45 | 59,45 | -2,06% | - |
| 16.02.2026 | 63,80 | 63,80 | 60,70 | 60,70 | -4,86% | 300,00 |
| 13.02.2026 | 63,75 | 63,80 | 63,75 | 63,80 | 0,79% | - |
| 12.02.2026 | 67,60 | 67,60 | 63,30 | 63,30 | -7,73% | 160,00 |
| 11.02.2026 | 72,05 | 72,05 | 68,60 | 68,60 | -4,66% | - |
| 10.02.2026 | 70,95 | 71,95 | 70,95 | 71,95 | 1,34% | - |
| 09.02.2026 | 70,85 | 71,00 | 70,85 | 71,00 | 0,85% | - |
| 06.02.2026 | 71,95 | 71,95 | 70,40 | 70,40 | -2,09% | - |
| 05.02.2026 | 73,10 | 73,10 | 71,90 | 71,90 | -1,57% | - |
| 04.02.2026 | 75,75 | 75,75 | 73,05 | 73,05 | -3,12% | - |
| 03.02.2026 | 83,30 | 83,30 | 75,40 | 75,40 | -8,88% | - |
| 02.02.2026 | 81,75 | 85,75 | 81,75 | 82,75 | 16,63% | 116,00 |
| 30.01.2026 | 70,95 | 70,95 | 70,95 | 70,95 | -0,11% | - |
| 29.01.2026 | 72,65 | 73,23 | 70,50 | 71,03 | -2,37% | 200,00 |
| 28.01.2026 | 73,70 | 73,70 | 70,00 | 72,75 | -0,48% | 1.150,00 |
| 27.01.2026 | 74,85 | 75,10 | 73,10 | 73,10 | -1,95% | 100,00 |
| 26.01.2026 | 75,00 | 75,00 | 74,55 | 74,55 | 1,98% | 100,00 |
| 23.01.2026 | 73,05 | 73,10 | 73,05 | 73,10 | 0,14% | - |
| 22.01.2026 | 72,65 | 73,00 | 72,65 | 73,00 | 0,34% | - |
| 21.01.2026 | 72,60 | 72,75 | 72,60 | 72,75 | 0,69% | - |
| 20.01.2026 | 73,90 | 73,90 | 72,25 | 72,25 | -2,56% | - |
| 19.01.2026 | 73,30 | 74,15 | 73,30 | 74,15 | -0,60% | - |
| 16.01.2026 | 75,80 | 75,80 | 74,60 | 74,60 | -1,32% | - |
| 15.01.2026 | 76,90 | 76,90 | 75,60 | 75,60 | -0,98% | - |
| 14.01.2026 | 78,45 | 78,45 | 76,35 | 76,35 | -2,55% | - |
| 13.01.2026 | 75,80 | 78,35 | 75,80 | 78,35 | 3,50% | - |
| 12.01.2026 | 74,90 | 75,70 | 74,90 | 75,70 | 1,00% | - |
| 09.01.2026 | 74,20 | 74,95 | 74,20 | 74,95 | 1,08% | - |
| 08.01.2026 | 74,20 | 74,20 | 74,15 | 74,15 | -0,34% | - |
| 07.01.2026 | 71,85 | 74,40 | 71,85 | 74,40 | 3,55% | - |