76,775€
0,16%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 75,95 | 77,80 | 75,75 | 76,95 | 0,39% | 76.804,00 |
| 19.12.2024 | 75,30 | 76,75 | 75,30 | 76,65 | -0,78% | 35.845,00 |
| 18.12.2024 | 76,00 | 78,65 | 75,90 | 77,25 | 1,71% | 37.664,00 |
| 17.12.2024 | 74,85 | 76,85 | 74,85 | 75,95 | 0,53% | 42.564,00 |
| 16.12.2024 | 77,15 | 77,35 | 74,75 | 75,55 | -2,70% | 40.602,00 |
| 13.12.2024 | 77,30 | 78,35 | 77,15 | 77,65 | 0,58% | 71.280,00 |
| 12.12.2024 | 79,65 | 80,20 | 77,15 | 77,20 | -3,14% | 51.322,00 |
| 11.12.2024 | 80,65 | 80,80 | 78,95 | 79,70 | -1,79% | 32.552,00 |
| 10.12.2024 | 81,40 | 82,65 | 80,85 | 81,15 | -1,22% | 39.264,00 |
| 09.12.2024 | 81,20 | 82,85 | 81,20 | 82,15 | 1,48% | 36.730,00 |
| 06.12.2024 | 79,85 | 81,10 | 79,85 | 80,95 | 0,94% | 27.709,00 |
| 05.12.2024 | 78,20 | 80,30 | 78,20 | 80,20 | 1,78% | 40.654,00 |
| 04.12.2024 | 75,60 | 79,00 | 75,60 | 78,80 | 4,86% | 42.049,00 |
| 03.12.2024 | 74,80 | 75,95 | 74,50 | 75,15 | 0,47% | 38.010,00 |
| 02.12.2024 | 74,55 | 75,65 | 74,40 | 74,80 | -0,86% | 63.870,00 |
| 29.11.2024 | 76,45 | 76,85 | 74,65 | 75,45 | -1,63% | 51.931,00 |
| 28.11.2024 | 77,60 | 77,75 | 76,50 | 76,70 | -0,13% | 30.871,00 |
| 27.11.2024 | 79,25 | 79,25 | 76,80 | 76,80 | -3,40% | 35.789,00 |
| 26.11.2024 | 79,55 | 80,40 | 78,40 | 79,50 | -0,38% | 42.064,00 |
| 25.11.2024 | 78,90 | 79,95 | 78,60 | 79,80 | 1,59% | 83.807,00 |
| 22.11.2024 | 78,05 | 79,00 | 77,70 | 78,55 | 1,26% | 41.580,00 |
| 21.11.2024 | 76,55 | 77,73 | 75,85 | 77,58 | 1,21% | - |
| 20.11.2024 | 77,20 | 77,60 | 75,35 | 76,65 | -0,13% | 27.554,00 |
| 19.11.2024 | 77,60 | 78,30 | 75,95 | 76,75 | -0,84% | 31.473,00 |
| 18.11.2024 | 77,00 | 77,90 | 76,25 | 77,40 | 1,24% | 108.368,00 |
| 15.11.2024 | 75,90 | 77,25 | 75,40 | 76,45 | -0,26% | 50.505,00 |
| 14.11.2024 | 75,85 | 76,70 | 75,30 | 76,65 | 1,59% | 138.162,00 |
| 13.11.2024 | 76,70 | 76,70 | 74,60 | 75,45 | -1,95% | 41.017,00 |
| 12.11.2024 | 77,75 | 78,20 | 76,80 | 76,95 | -2,16% | 23.650,00 |
| 11.11.2024 | 79,20 | 79,65 | 78,50 | 78,65 | 0,51% | 22.989,00 |
| 08.11.2024 | 78,50 | 78,90 | 77,85 | 78,25 | -0,19% | 40.636,00 |
| 07.11.2024 | 77,00 | 78,65 | 77,00 | 78,40 | 2,89% | 25.957,00 |
| 06.11.2024 | 78,40 | 79,05 | 75,90 | 76,20 | -2,31% | 30.838,00 |
| 05.11.2024 | 77,50 | 78,30 | 77,05 | 78,00 | 0,45% | 30.893,00 |
| 04.11.2024 | 78,95 | 79,85 | 77,65 | 77,65 | -2,45% | 24.703,00 |
| 01.11.2024 | 77,60 | 79,60 | 77,40 | 79,60 | 2,45% | 39.297,00 |
| 31.10.2024 | 78,25 | 79,60 | 77,65 | 77,70 | -1,46% | 47.814,00 |
| 30.10.2024 | 80,65 | 80,80 | 78,45 | 78,85 | -3,37% | 67.421,00 |
| 29.10.2024 | 81,85 | 82,50 | 80,95 | 81,60 | 0,31% | 25.164,00 |
| 28.10.2024 | 81,00 | 82,80 | 80,40 | 81,35 | -0,79% | 39.718,00 |
| 25.10.2024 | 80,30 | 84,40 | 79,90 | 82,00 | -7,34% | 209.887,00 |
| 24.10.2024 | 88,75 | 90,00 | 88,50 | 88,50 | -0,23% | 37.857,00 |
| 23.10.2024 | 89,85 | 91,40 | 88,25 | 88,70 | -1,93% | 27.493,00 |
| 22.10.2024 | 89,20 | 90,45 | 88,30 | 90,45 | 1,57% | 44.449,00 |
| 21.10.2024 | 90,80 | 92,40 | 89,00 | 89,05 | -2,30% | 19.803,00 |
| 18.10.2024 | 90,00 | 92,25 | 90,00 | 91,15 | 1,28% | 36.016,00 |
| 17.10.2024 | 89,00 | 90,95 | 88,75 | 90,00 | 0,67% | 42.642,00 |
| 16.10.2024 | 90,20 | 90,65 | 89,40 | 89,40 | -0,91% | 38.758,00 |
| 15.10.2024 | 91,83 | 92,38 | 90,03 | 90,23 | -1,45% | - |
| 14.10.2024 | 91,40 | 91,60 | 90,00 | 91,55 | 0,11% | 63.290,00 |
| 11.10.2024 | 91,40 | 92,20 | 91,30 | 91,45 | 0,05% | 22.206,00 |
| 10.10.2024 | 92,00 | 92,00 | 90,60 | 91,40 | -0,87% | 39.347,00 |
| 09.10.2024 | 91,90 | 93,00 | 91,75 | 92,20 | 0,38% | 30.142,00 |
| 08.10.2024 | 92,20 | 92,60 | 90,70 | 91,85 | -1,45% | 46.133,00 |
| 07.10.2024 | 92,00 | 94,35 | 90,10 | 93,20 | -3,47% | 47.403,00 |
| 04.10.2024 | 94,75 | 97,40 | 94,40 | 96,55 | 1,85% | 21.792,00 |
| 03.10.2024 | 97,35 | 97,60 | 94,80 | 94,80 | -3,02% | 31.189,00 |
| 02.10.2024 | 97,60 | 98,30 | 97,00 | 97,75 | 0,21% | 33.141,00 |
| 01.10.2024 | 100,50 | 100,60 | 97,50 | 97,55 | -2,55% | 32.338,00 |
| 30.09.2024 | 102,90 | 102,90 | 100,10 | 100,10 | -3,29% | 30.103,00 |
| 27.09.2024 | 102,20 | 103,50 | 102,20 | 103,50 | 1,67% | 40.542,00 |
| 26.09.2024 | 101,40 | 102,30 | 100,80 | 101,80 | 2,26% | 26.442,00 |
| 25.09.2024 | 99,35 | 99,80 | 98,45 | 99,55 | -0,55% | 26.506,00 |
| 24.09.2024 | 100,20 | 102,10 | 99,10 | 100,10 | 1,32% | 29.900,00 |
| 23.09.2024 | 98,00 | 99,50 | 97,40 | 98,80 | 1,80% | 44.425,00 |
| 20.09.2024 | 95,70 | 100,50 | 94,20 | 97,05 | -4,20% | 147.707,00 |
| 19.09.2024 | 98,40 | 101,80 | 98,20 | 101,30 | 4,54% | 46.241,00 |
| 18.09.2024 | 97,60 | 97,60 | 95,90 | 96,90 | -0,92% | 27.469,00 |
| 17.09.2024 | 98,10 | 99,20 | 97,80 | 97,80 | 0,36% | 27.926,00 |
| 16.09.2024 | 97,60 | 98,15 | 96,85 | 97,45 | -0,86% | 25.574,00 |
| 13.09.2024 | 96,15 | 98,35 | 96,15 | 98,30 | 2,24% | 25.034,00 |
| 12.09.2024 | 97,40 | 99,60 | 95,50 | 96,15 | 2,89% | 47.937,00 |
| 11.09.2024 | 93,40 | 94,65 | 93,10 | 93,45 | 0,11% | 27.298,00 |
| 10.09.2024 | 92,20 | 95,10 | 92,20 | 93,35 | 1,19% | 45.427,00 |
| 09.09.2024 | 91,50 | 92,25 | 91,10 | 92,25 | 1,49% | 55.369,00 |
| 06.09.2024 | 91,50 | 91,65 | 90,00 | 90,90 | -0,60% | 84.643,00 |
| 05.09.2024 | 91,60 | 92,40 | 91,10 | 91,45 | -0,11% | 121.367,00 |
| 04.09.2024 | 95,00 | 96,10 | 91,55 | 91,55 | -6,01% | 52.919,00 |
| 03.09.2024 | 101,40 | 101,70 | 96,80 | 97,40 | -4,04% | 39.423,00 |
| 02.09.2024 | 101,70 | 102,10 | 100,20 | 101,50 | -0,10% | 30.626,00 |
| 30.08.2024 | 100,00 | 102,20 | 99,70 | 101,60 | 0,99% | 36.481,00 |
| 29.08.2024 | 99,85 | 100,60 | 99,50 | 100,60 | 0,60% | 29.953,00 |
| 28.08.2024 | 99,80 | 100,30 | 99,30 | 100,00 | 0,20% | 21.180,00 |
| 27.08.2024 | 99,60 | 101,00 | 99,50 | 99,80 | 0,15% | 15.251,00 |
| 26.08.2024 | 99,75 | 100,10 | 99,20 | 99,65 | 0,00% | 11.979,00 |
| 23.08.2024 | 99,20 | 100,10 | 98,65 | 99,65 | 0,40% | 19.107,00 |
| 22.08.2024 | 100,10 | 100,30 | 99,05 | 99,25 | -0,75% | 17.396,00 |
| 21.08.2024 | 99,00 | 100,00 | 99,00 | 100,00 | 1,11% | 17.720,00 |
| 20.08.2024 | 100,70 | 101,40 | 98,90 | 98,90 | -1,59% | 25.938,00 |
| 19.08.2024 | 99,30 | 100,70 | 99,30 | 100,50 | 1,21% | 21.251,00 |
| 16.08.2024 | 99,30 | 99,65 | 98,45 | 99,30 | 0,35% | 23.965,00 |
| 15.08.2024 | 97,80 | 99,50 | 97,35 | 98,95 | 1,49% | 50.744,00 |
| 14.08.2024 | 98,15 | 98,80 | 96,55 | 97,50 | 0,21% | 18.492,00 |
| 13.08.2024 | 96,40 | 97,30 | 95,80 | 97,30 | 1,09% | 25.399,00 |
| 12.08.2024 | 97,10 | 97,40 | 96,10 | 96,25 | -0,31% | 13.905,00 |
| 09.08.2024 | 95,95 | 97,40 | 95,95 | 96,55 | 0,84% | 18.684,00 |
| 08.08.2024 | 96,65 | 96,85 | 95,65 | 95,75 | -2,00% | 39.000,00 |
| 07.08.2024 | 95,00 | 98,05 | 94,85 | 97,70 | 3,28% | 48.698,00 |
| 06.08.2024 | 95,45 | 96,15 | 94,60 | 94,60 | -0,26% | 24.840,00 |
| 05.08.2024 | 94,45 | 95,40 | 92,15 | 94,85 | -2,22% | 59.608,00 |