68,500€
-0,72%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 68,68 | 68,83 | 68,23 | 68,55 | -0,65% | - |
| 09.12.2025 | 68,30 | 69,20 | 67,95 | 69,00 | 0,73% | 36.848,00 |
| 08.12.2025 | 69,60 | 69,80 | 68,25 | 68,50 | -1,51% | 40.148,00 |
| 05.12.2025 | 69,00 | 70,10 | 68,30 | 69,55 | 1,53% | 38.340,00 |
| 04.12.2025 | 67,75 | 68,85 | 67,70 | 68,50 | 2,01% | 35.864,00 |
| 03.12.2025 | 66,55 | 67,15 | 66,30 | 67,15 | 1,05% | 31.485,00 |
| 02.12.2025 | 67,50 | 67,50 | 66,15 | 66,45 | -1,48% | 27.915,00 |
| 01.12.2025 | 67,00 | 67,60 | 65,55 | 67,45 | 0,30% | 37.157,00 |
| 28.11.2025 | 67,80 | 67,80 | 66,60 | 67,25 | -0,37% | 47.395,00 |
| 27.11.2025 | 67,10 | 67,50 | 66,65 | 67,50 | 0,67% | 27.587,00 |
| 26.11.2025 | 68,00 | 68,05 | 66,45 | 67,05 | -0,89% | 34.423,00 |
| 25.11.2025 | 67,00 | 67,90 | 66,10 | 67,65 | 0,82% | 33.729,00 |
| 24.11.2025 | 65,85 | 67,55 | 65,55 | 67,10 | 3,55% | 75.323,00 |
| 21.11.2025 | 62,80 | 64,80 | 62,40 | 64,80 | 0,62% | 257.836,00 |
| 20.11.2025 | 65,60 | 65,60 | 64,30 | 64,40 | -0,31% | 63.375,00 |
| 19.11.2025 | 65,10 | 65,55 | 64,50 | 64,60 | -0,84% | 57.208,00 |
| 18.11.2025 | 66,25 | 66,30 | 64,70 | 65,15 | -3,48% | 33.645,00 |
| 17.11.2025 | 68,00 | 68,20 | 66,50 | 67,50 | -1,32% | 43.710,00 |
| 14.11.2025 | 68,80 | 68,80 | 67,40 | 68,40 | -1,16% | 45.830,00 |
| 13.11.2025 | 69,95 | 70,65 | 69,20 | 69,20 | -1,00% | 35.087,00 |
| 12.11.2025 | 68,50 | 70,50 | 68,15 | 69,90 | 2,72% | 50.193,00 |
| 11.11.2025 | 68,10 | 68,90 | 67,70 | 68,05 | 0,15% | 38.294,00 |
| 10.11.2025 | 68,15 | 69,00 | 67,80 | 67,95 | 2,18% | 50.867,00 |
| 07.11.2025 | 67,20 | 67,50 | 65,80 | 66,50 | -0,75% | 59.178,00 |
| 06.11.2025 | 67,95 | 68,25 | 66,50 | 67,00 | -1,72% | 54.805,00 |
| 05.11.2025 | 69,03 | 69,05 | 67,93 | 68,18 | -1,91% | - |
| 04.11.2025 | 69,60 | 69,60 | 68,20 | 69,50 | -1,77% | 48.002,00 |
| 03.11.2025 | 71,55 | 71,55 | 69,95 | 70,75 | -0,98% | 36.590,00 |
| 31.10.2025 | 71,40 | 71,90 | 70,75 | 71,45 | -0,28% | 36.054,00 |
| 30.10.2025 | 72,60 | 73,60 | 71,45 | 71,65 | -1,31% | 37.605,00 |
| 29.10.2025 | 74,00 | 74,20 | 72,60 | 72,60 | -1,69% | 32.645,00 |
| 28.10.2025 | 74,65 | 75,40 | 73,50 | 73,85 | -1,53% | 67.629,00 |
| 27.10.2025 | 75,90 | 77,20 | 75,00 | 75,00 | 0,33% | 51.327,00 |
| 24.10.2025 | 72,60 | 74,95 | 72,05 | 74,75 | 7,32% | 170.638,00 |
| 23.10.2025 | 70,05 | 70,75 | 69,60 | 69,65 | -1,07% | 54.690,00 |
| 22.10.2025 | 70,90 | 70,90 | 69,35 | 70,40 | -0,56% | 43.280,00 |
| 21.10.2025 | 69,50 | 70,85 | 68,85 | 70,80 | 1,87% | 38.380,00 |
| 20.10.2025 | 69,20 | 69,50 | 68,35 | 69,50 | 1,53% | 55.148,00 |
| 17.10.2025 | 68,20 | 68,80 | 67,50 | 68,45 | -1,37% | 41.739,00 |
| 16.10.2025 | 69,60 | 69,65 | 68,80 | 69,40 | 0,14% | 24.682,00 |
| 15.10.2025 | 69,20 | 70,35 | 69,10 | 69,30 | 1,91% | 60.379,00 |
| 14.10.2025 | 69,40 | 69,40 | 67,40 | 68,00 | -2,72% | 69.049,00 |
| 13.10.2025 | 69,30 | 70,20 | 69,15 | 69,90 | 1,23% | 71.315,00 |
| 10.10.2025 | 71,15 | 71,45 | 68,70 | 69,05 | -2,81% | 129.661,00 |
| 09.10.2025 | 70,75 | 72,60 | 70,10 | 71,05 | 1,72% | 113.937,00 |
| 08.10.2025 | 70,50 | 71,00 | 69,60 | 69,85 | -0,92% | 48.259,00 |
| 07.10.2025 | 69,55 | 71,10 | 68,70 | 70,50 | 1,08% | 46.238,00 |
| 06.10.2025 | 71,70 | 71,85 | 68,05 | 69,75 | -3,19% | 65.897,00 |
| 03.10.2025 | 72,50 | 72,75 | 71,75 | 72,05 | 0,00% | 36.947,00 |
| 02.10.2025 | 71,75 | 73,10 | 71,75 | 72,05 | 2,05% | 69.944,00 |
| 01.10.2025 | 69,35 | 71,65 | 68,90 | 70,60 | 1,00% | 54.157,00 |
| 30.09.2025 | 68,50 | 69,95 | 68,35 | 69,90 | 2,34% | 95.956,00 |
| 29.09.2025 | 67,60 | 69,55 | 67,25 | 68,30 | 1,56% | 67.609,00 |
| 26.09.2025 | 67,90 | 72,35 | 66,10 | 67,25 | 1,05% | 166.945,00 |
| 25.09.2025 | 67,30 | 67,60 | 65,20 | 66,55 | -1,04% | 48.126,00 |
| 24.09.2025 | 67,35 | 68,15 | 66,55 | 67,25 | -0,44% | 51.404,00 |
| 23.09.2025 | 66,95 | 68,40 | 66,90 | 67,55 | 1,43% | 48.688,00 |
| 22.09.2025 | 66,20 | 66,90 | 64,95 | 66,60 | 0,53% | 70.382,00 |
| 19.09.2025 | 66,65 | 67,35 | 65,95 | 66,25 | 1,15% | 107.279,00 |
| 18.09.2025 | 65,95 | 66,85 | 65,30 | 65,50 | 0,15% | 69.453,00 |
| 17.09.2025 | 65,90 | 66,20 | 65,15 | 65,40 | -0,08% | 53.548,00 |
| 16.09.2025 | 65,20 | 66,20 | 64,80 | 65,45 | 0,46% | 50.150,00 |
| 15.09.2025 | 65,60 | 67,05 | 65,10 | 65,15 | -0,76% | 48.775,00 |
| 12.09.2025 | 65,40 | 66,05 | 64,85 | 65,65 | 0,69% | 21.672,00 |
| 11.09.2025 | 65,35 | 65,60 | 64,70 | 65,20 | -0,31% | 27.175,00 |
| 10.09.2025 | 65,80 | 65,80 | 64,60 | 65,40 | 0,23% | 30.643,00 |
| 09.09.2025 | 65,55 | 66,00 | 64,60 | 65,25 | -0,31% | 38.128,00 |
| 08.09.2025 | 64,55 | 65,45 | 64,05 | 65,45 | 1,87% | 29.105,00 |
| 05.09.2025 | 63,90 | 65,45 | 63,65 | 64,25 | 0,86% | 66.006,00 |
| 04.09.2025 | 63,40 | 64,20 | 63,15 | 63,70 | 0,39% | 54.568,00 |
| 03.09.2025 | 63,30 | 64,40 | 63,05 | 63,45 | 0,87% | 50.577,00 |
| 02.09.2025 | 65,75 | 65,85 | 62,90 | 62,90 | -4,41% | 58.848,00 |
| 01.09.2025 | 66,00 | 66,50 | 65,60 | 65,80 | -0,15% | 21.767,00 |
| 29.08.2025 | 67,10 | 67,45 | 65,90 | 65,90 | -2,01% | 23.616,00 |
| 28.08.2025 | 67,30 | 68,50 | 66,90 | 67,25 | 0,67% | 20.811,00 |
| 27.08.2025 | 66,40 | 67,10 | 65,90 | 66,80 | 0,45% | 36.507,00 |
| 26.08.2025 | 67,55 | 68,00 | 65,80 | 66,50 | -3,48% | 101.412,00 |
| 25.08.2025 | 69,40 | 69,85 | 68,85 | 68,90 | -0,72% | 21.682,00 |
| 22.08.2025 | 68,35 | 69,58 | 68,35 | 69,40 | 1,31% | 30.263,00 |
| 21.08.2025 | 68,20 | 68,65 | 67,65 | 68,50 | 0,44% | 19.031,00 |
| 20.08.2025 | 68,50 | 68,65 | 67,85 | 68,20 | -1,09% | 22.541,00 |
| 19.08.2025 | 67,85 | 69,30 | 67,80 | 68,95 | 1,70% | 27.864,00 |
| 18.08.2025 | 68,40 | 68,90 | 67,30 | 67,80 | -1,09% | 35.452,00 |
| 15.08.2025 | 68,70 | 69,25 | 68,35 | 68,55 | 0,07% | 29.376,00 |
| 14.08.2025 | 68,60 | 69,45 | 68,40 | 68,50 | -0,44% | 30.107,00 |
| 13.08.2025 | 68,80 | 69,30 | 68,30 | 68,80 | 0,29% | 26.422,00 |
| 12.08.2025 | 69,60 | 70,15 | 68,00 | 68,60 | -1,51% | 35.670,00 |
| 11.08.2025 | 71,20 | 71,40 | 69,65 | 69,65 | -1,55% | 22.043,00 |
| 08.08.2025 | 69,65 | 71,10 | 69,65 | 70,75 | 2,09% | 27.164,00 |
| 07.08.2025 | 68,00 | 70,10 | 67,95 | 69,30 | 2,14% | 32.126,00 |
| 06.08.2025 | 68,85 | 69,10 | 67,40 | 67,85 | -1,38% | 48.399,00 |
| 05.08.2025 | 69,25 | 69,80 | 68,80 | 68,80 | -0,07% | 28.965,00 |
| 04.08.2025 | 69,00 | 69,80 | 68,60 | 68,85 | -0,72% | 55.890,00 |
| 01.08.2025 | 71,10 | 71,10 | 69,25 | 69,35 | -3,21% | 47.852,00 |
| 31.07.2025 | 72,40 | 72,95 | 71,60 | 71,65 | -0,90% | 42.123,00 |
| 30.07.2025 | 73,20 | 73,70 | 71,70 | 72,30 | -1,23% | 41.854,00 |
| 29.07.2025 | 75,25 | 75,70 | 72,75 | 73,20 | -2,53% | 37.477,00 |
| 28.07.2025 | 74,80 | 75,95 | 74,30 | 75,10 | 1,83% | 54.221,00 |
| 25.07.2025 | 75,20 | 75,50 | 70,95 | 73,75 | -4,78% | 113.664,00 |
| 24.07.2025 | 77,55 | 78,05 | 76,50 | 77,45 | 0,72% | 43.394,00 |