53,375€
-3,31%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 55,80 | 55,80 | 53,15 | 53,45 | -3,17% | 393.812,00 |
| 19.03.2026 | 55,80 | 56,20 | 54,90 | 55,20 | -2,13% | 56.946,00 |
| 18.03.2026 | 57,40 | 57,85 | 56,30 | 56,40 | -0,97% | 66.154,00 |
| 17.03.2026 | 56,35 | 57,55 | 55,90 | 56,95 | 1,42% | 50.640,00 |
| 16.03.2026 | 57,60 | 57,70 | 55,50 | 56,15 | -2,09% | 42.341,00 |
| 13.03.2026 | 57,60 | 58,25 | 56,85 | 57,35 | -2,05% | 49.346,00 |
| 12.03.2026 | 58,95 | 59,40 | 57,85 | 58,55 | -0,76% | 69.743,00 |
| 11.03.2026 | 58,40 | 59,70 | 57,65 | 59,00 | 0,34% | 53.502,00 |
| 10.03.2026 | 60,20 | 60,40 | 58,75 | 58,80 | -1,26% | 98.560,00 |
| 09.03.2026 | 59,35 | 60,10 | 58,70 | 59,55 | -2,22% | 46.541,00 |
| 06.03.2026 | 60,95 | 61,25 | 60,15 | 60,90 | 1,16% | 35.316,00 |
| 05.03.2026 | 59,80 | 61,40 | 59,10 | 60,20 | -0,99% | 74.253,00 |
| 04.03.2026 | 59,80 | 60,80 | 59,05 | 60,80 | 1,76% | 59.835,00 |
| 03.03.2026 | 60,00 | 60,50 | 58,50 | 59,75 | -1,24% | 82.705,00 |
| 02.03.2026 | 60,90 | 62,55 | 60,25 | 60,50 | -4,80% | 111.145,00 |
| 27.02.2026 | 63,10 | 63,55 | 61,20 | 63,55 | 0,87% | 153.142,00 |
| 26.02.2026 | 60,60 | 64,20 | 60,20 | 63,00 | 5,35% | 93.480,00 |
| 25.02.2026 | 56,55 | 59,90 | 55,55 | 59,80 | 1,27% | 199.654,00 |
| 24.02.2026 | 56,50 | 59,05 | 56,20 | 59,05 | 3,23% | 209.949,00 |
| 23.02.2026 | 59,00 | 59,70 | 57,20 | 57,20 | -4,11% | 164.220,00 |
| 20.02.2026 | 60,00 | 61,00 | 59,55 | 59,65 | -1,24% | 84.163,00 |
| 19.02.2026 | 59,80 | 61,20 | 59,65 | 60,40 | 0,50% | 94.736,00 |
| 18.02.2026 | 59,55 | 60,90 | 58,30 | 60,10 | 1,09% | 109.113,00 |
| 17.02.2026 | 60,30 | 61,40 | 58,15 | 59,45 | -2,14% | 217.376,00 |
| 16.02.2026 | 64,90 | 65,30 | 60,75 | 60,75 | -4,78% | 92.241,00 |
| 13.02.2026 | 63,30 | 65,20 | 62,75 | 63,80 | 0,55% | 139.320,00 |
| 12.02.2026 | 67,55 | 67,95 | 63,45 | 63,45 | -5,23% | 171.870,00 |
| 11.02.2026 | 71,60 | 71,60 | 66,80 | 66,95 | -7,14% | 103.037,00 |
| 10.02.2026 | 71,25 | 72,55 | 71,25 | 72,10 | 1,34% | 58.329,00 |
| 09.02.2026 | 71,60 | 72,80 | 70,85 | 71,15 | 0,64% | 71.011,00 |
| 06.02.2026 | 71,00 | 71,65 | 70,40 | 70,70 | -2,08% | 79.956,00 |
| 05.02.2026 | 73,25 | 74,05 | 71,55 | 72,20 | -1,37% | 85.013,00 |
| 04.02.2026 | 76,45 | 76,75 | 71,40 | 73,20 | -3,75% | 141.814,00 |
| 03.02.2026 | 82,75 | 82,75 | 76,05 | 76,05 | -8,04% | 89.609,00 |
| 02.02.2026 | 82,60 | 83,70 | 81,60 | 82,70 | 0,12% | 92.126,00 |
| 30.01.2026 | 80,05 | 84,00 | 78,20 | 82,60 | 16,75% | 175.532,00 |
| 29.01.2026 | 73,20 | 73,25 | 70,50 | 70,75 | -2,41% | 59.519,00 |
| 28.01.2026 | 73,65 | 73,65 | 69,18 | 72,50 | -0,34% | - |
| 27.01.2026 | 75,35 | 75,40 | 72,70 | 72,75 | -2,22% | 62.637,00 |
| 26.01.2026 | 73,35 | 74,70 | 72,70 | 74,40 | 1,64% | 44.964,00 |
| 23.01.2026 | 73,00 | 73,50 | 72,35 | 73,20 | 0,00% | 62.676,00 |
| 22.01.2026 | 73,50 | 74,30 | 72,80 | 73,20 | 1,60% | 65.215,00 |
| 21.01.2026 | 72,60 | 72,90 | 70,75 | 72,05 | -1,03% | 44.765,00 |
| 20.01.2026 | 72,95 | 74,05 | 71,80 | 72,80 | -2,02% | 65.288,00 |
| 19.01.2026 | 73,95 | 74,55 | 72,90 | 74,30 | -0,54% | 50.171,00 |
| 16.01.2026 | 76,00 | 76,40 | 74,65 | 74,70 | -1,71% | 33.864,00 |
| 15.01.2026 | 76,40 | 76,60 | 74,80 | 76,00 | -0,65% | 38.901,00 |
| 14.01.2026 | 78,50 | 78,50 | 76,50 | 76,50 | -2,55% | 76.280,00 |
| 13.01.2026 | 75,85 | 78,50 | 75,80 | 78,50 | 3,63% | 77.156,00 |
| 12.01.2026 | 75,35 | 78,30 | 74,25 | 75,75 | 1,00% | 81.015,00 |
| 09.01.2026 | 74,20 | 75,90 | 74,00 | 75,00 | 1,28% | 39.944,00 |
| 08.01.2026 | 74,80 | 75,50 | 73,10 | 74,05 | -0,74% | 30.574,00 |
| 07.01.2026 | 72,70 | 74,60 | 72,70 | 74,60 | 3,76% | 39.478,00 |
| 06.01.2026 | 73,00 | 73,20 | 70,65 | 71,90 | -1,78% | 50.646,00 |
| 05.01.2026 | 72,95 | 73,95 | 69,95 | 73,20 | 0,83% | 44.720,00 |
| 02.01.2026 | 72,25 | 73,60 | 72,00 | 72,60 | 0,21% | 22.669,00 |
| 31.12.2025 | 73,00 | 73,00 | 72,00 | 72,45 | -0,82% | 17.729,00 |
| 30.12.2025 | 72,60 | 73,35 | 72,30 | 73,05 | 0,34% | 21.065,00 |
| 29.12.2025 | 71,60 | 72,85 | 71,30 | 72,80 | 2,10% | 34.884,00 |
| 24.12.2025 | 72,00 | 72,00 | 71,30 | 71,30 | -0,90% | 9.597,00 |
| 23.12.2025 | 72,60 | 72,60 | 71,05 | 71,95 | -0,90% | 36.741,00 |
| 22.12.2025 | 74,05 | 74,40 | 72,00 | 72,60 | -2,35% | 19.200,00 |
| 19.12.2025 | 75,00 | 75,85 | 73,85 | 74,35 | -0,20% | 163.396,00 |
| 18.12.2025 | 72,75 | 75,30 | 72,75 | 74,50 | 2,48% | 140.121,00 |
| 17.12.2025 | 73,00 | 73,10 | 72,20 | 72,70 | -0,41% | 56.894,00 |
| 16.12.2025 | 72,80 | 73,85 | 72,40 | 73,00 | 0,07% | 40.054,00 |
| 15.12.2025 | 72,75 | 73,75 | 72,55 | 72,95 | 0,55% | 42.706,00 |
| 12.12.2025 | 70,70 | 73,60 | 70,70 | 72,55 | 2,26% | 98.092,00 |
| 11.12.2025 | 67,95 | 70,95 | 67,85 | 70,95 | 4,65% | 41.138,00 |
| 10.12.2025 | 68,65 | 68,80 | 67,80 | 67,80 | -1,74% | 30.948,00 |
| 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 |