73,600€
0,41%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 72,90 | 73,75 | 72,05 | 73,60 | 0,41% | 33.826,00 |
| 05.06.2025 | 73,05 | 73,65 | 72,55 | 73,30 | 0,41% | 49.730,00 |
| 04.06.2025 | 72,95 | 73,95 | 72,40 | 73,00 | 0,41% | 52.286,00 |
| 03.06.2025 | 72,80 | 73,20 | 71,85 | 72,70 | 0,21% | 28.727,00 |
| 02.06.2025 | 72,35 | 73,05 | 71,60 | 72,55 | -0,89% | 28.961,00 |
| 30.05.2025 | 73,45 | 74,60 | 73,20 | 73,20 | -0,75% | 66.961,00 |
| 29.05.2025 | 74,40 | 74,85 | 73,45 | 73,75 | 0,07% | 38.989,00 |
| 28.05.2025 | 73,80 | 74,70 | 73,60 | 73,70 | -0,87% | 32.463,00 |
| 27.05.2025 | 73,10 | 74,50 | 72,75 | 74,35 | 1,57% | 47.922,00 |
| 26.05.2025 | 73,30 | 73,75 | 72,55 | 73,20 | 1,88% | 30.295,00 |
| 23.05.2025 | 72,80 | 73,30 | 70,10 | 71,85 | -1,58% | 54.294,00 |
| 22.05.2025 | 73,55 | 73,75 | 71,20 | 73,00 | -2,14% | 76.536,00 |
| 21.05.2025 | 75,00 | 75,45 | 74,40 | 74,60 | -1,91% | 51.910,00 |
| 20.05.2025 | 74,45 | 76,05 | 74,30 | 76,05 | 2,01% | 53.978,00 |
| 19.05.2025 | 74,10 | 75,00 | 73,75 | 74,55 | 0,13% | 44.223,00 |
| 16.05.2025 | 75,80 | 76,00 | 73,80 | 74,45 | -1,26% | 42.035,00 |
| 15.05.2025 | 75,70 | 76,35 | 75,00 | 75,40 | -0,79% | 48.798,00 |
| 14.05.2025 | 76,50 | 76,90 | 75,30 | 76,00 | -0,39% | 60.321,00 |
| 13.05.2025 | 75,40 | 76,45 | 75,05 | 76,30 | 0,93% | 126.668,00 |
| 12.05.2025 | 74,90 | 76,80 | 74,90 | 75,60 | 2,51% | 94.685,00 |
| 09.05.2025 | 73,85 | 74,00 | 73,10 | 73,75 | 0,34% | 51.705,00 |
| 08.05.2025 | 73,40 | 74,10 | 72,45 | 73,50 | 1,31% | 56.324,00 |
| 07.05.2025 | 74,70 | 74,70 | 72,20 | 72,55 | -2,88% | 47.977,00 |
| 06.05.2025 | 75,20 | 75,60 | 72,65 | 74,70 | -0,86% | 50.292,00 |
| 05.05.2025 | 76,00 | 76,20 | 75,15 | 75,35 | -0,99% | 22.450,00 |
| 02.05.2025 | 75,20 | 76,30 | 74,75 | 76,10 | 2,91% | 67.397,00 |
| 30.04.2025 | 72,95 | 73,95 | 72,05 | 73,95 | 3,35% | 74.344,00 |
| 29.04.2025 | 71,30 | 72,90 | 70,80 | 71,55 | 0,85% | 76.166,00 |
| 28.04.2025 | 69,70 | 71,35 | 69,70 | 70,95 | 1,57% | 82.022,00 |
| 25.04.2025 | 75,70 | 77,85 | 69,20 | 69,85 | -15,54% | 220.556,00 |
| 24.04.2025 | 82,40 | 82,85 | 79,60 | 82,70 | -0,66% | 47.860,00 |
| 23.04.2025 | 83,25 | 85,00 | 82,50 | 83,25 | 2,40% | 67.659,00 |
| 22.04.2025 | 80,40 | 81,30 | 79,10 | 81,30 | 1,88% | 49.976,00 |
| 17.04.2025 | 80,65 | 81,25 | 79,35 | 79,80 | -1,05% | 42.649,00 |
| 16.04.2025 | 82,05 | 82,20 | 80,00 | 80,65 | -2,77% | 52.802,00 |
| 15.04.2025 | 81,00 | 82,95 | 81,00 | 82,95 | 2,60% | 31.662,00 |
| 14.04.2025 | 82,15 | 82,15 | 80,40 | 80,85 | 2,93% | 42.727,00 |
| 11.04.2025 | 78,00 | 79,35 | 76,10 | 78,55 | 2,41% | 36.980,00 |
| 10.04.2025 | 87,95 | 88,35 | 76,70 | 76,70 | -0,84% | 115.778,00 |
| 09.04.2025 | 80,00 | 80,55 | 76,75 | 77,35 | -5,84% | 78.247,00 |
| 08.04.2025 | 80,40 | 83,35 | 79,20 | 82,15 | 4,38% | 51.745,00 |
| 07.04.2025 | 76,00 | 82,75 | 74,40 | 78,70 | -4,32% | 154.256,00 |
| 04.04.2025 | 85,00 | 86,15 | 80,85 | 82,25 | -5,62% | 77.182,00 |
| 03.04.2025 | 88,70 | 88,90 | 86,95 | 87,15 | -3,81% | 40.439,00 |
| 02.04.2025 | 89,20 | 90,90 | 87,85 | 90,60 | 0,67% | 49.268,00 |
| 01.04.2025 | 90,60 | 91,30 | 89,40 | 90,00 | 0,56% | 24.959,00 |
| 31.03.2025 | 90,35 | 90,55 | 88,75 | 89,50 | -1,92% | 75.065,00 |
| 28.03.2025 | 93,60 | 94,50 | 90,55 | 91,25 | -3,44% | 34.551,00 |
| 27.03.2025 | 96,00 | 96,80 | 92,50 | 94,50 | -2,58% | 56.001,00 |
| 26.03.2025 | 96,55 | 98,20 | 96,20 | 97,00 | 1,52% | 71.629,00 |
| 25.03.2025 | 97,55 | 98,30 | 95,05 | 95,55 | -1,90% | 62.237,00 |
| 24.03.2025 | 98,50 | 98,90 | 96,00 | 97,40 | 0,15% | 58.169,00 |
| 21.03.2025 | 97,40 | 98,65 | 97,20 | 97,25 | -1,12% | 175.876,00 |
| 20.03.2025 | 98,20 | 98,70 | 96,95 | 98,35 | -0,25% | 47.790,00 |
| 19.03.2025 | 98,20 | 99,30 | 97,40 | 98,60 | -0,05% | 70.766,00 |
| 18.03.2025 | 97,85 | 99,20 | 96,75 | 98,65 | 2,76% | 40.005,00 |
| 17.03.2025 | 96,40 | 97,75 | 94,25 | 96,00 | -0,10% | 38.172,00 |
| 14.03.2025 | 91,75 | 96,10 | 91,00 | 96,10 | 5,03% | 53.037,00 |
| 13.03.2025 | 93,50 | 94,05 | 91,50 | 91,50 | -3,07% | 54.561,00 |
| 12.03.2025 | 95,25 | 96,90 | 93,70 | 94,40 | -0,63% | 47.474,00 |
| 11.03.2025 | 97,80 | 99,40 | 95,00 | 95,00 | -3,06% | 51.603,00 |
| 10.03.2025 | 103,00 | 103,80 | 98,00 | 98,00 | -5,04% | 64.131,00 |
| 07.03.2025 | 103,40 | 104,80 | 101,20 | 103,20 | -0,96% | 94.884,00 |
| 06.03.2025 | 95,20 | 104,70 | 94,10 | 104,20 | 11,62% | 111.686,00 |
| 05.03.2025 | 89,35 | 93,35 | 89,10 | 93,35 | 9,05% | 90.471,00 |
| 04.03.2025 | 87,50 | 88,75 | 85,55 | 85,60 | -3,11% | 29.951,00 |
| 03.03.2025 | 90,00 | 90,85 | 87,80 | 88,35 | 0,74% | 47.623,00 |
| 28.02.2025 | 87,75 | 89,00 | 87,10 | 87,70 | -1,35% | 47.499,00 |
| 27.02.2025 | 89,40 | 90,45 | 88,75 | 88,90 | -2,20% | 29.919,00 |
| 26.02.2025 | 92,15 | 92,45 | 90,60 | 90,90 | -1,09% | 26.805,00 |
| 25.02.2025 | 94,10 | 95,00 | 91,60 | 91,90 | -3,57% | 40.826,00 |
| 24.02.2025 | 97,50 | 99,45 | 94,40 | 95,30 | -1,90% | 43.084,00 |
| 21.02.2025 | 97,05 | 102,00 | 95,60 | 97,15 | 10,40% | 139.090,00 |
| 20.02.2025 | 88,50 | 89,50 | 87,60 | 88,00 | -1,23% | 32.457,00 |
| 19.02.2025 | 89,25 | 90,15 | 88,60 | 89,10 | -0,17% | 33.991,00 |
| 18.02.2025 | 91,40 | 91,40 | 87,95 | 89,25 | -2,57% | 39.990,00 |
| 17.02.2025 | 91,00 | 91,60 | 90,60 | 91,60 | 0,05% | 20.342,00 |
| 14.02.2025 | 90,50 | 91,90 | 90,25 | 91,55 | 1,38% | 37.201,00 |
| 13.02.2025 | 88,00 | 90,50 | 87,80 | 90,30 | 4,33% | 40.641,00 |
| 12.02.2025 | 87,50 | 88,00 | 85,70 | 86,55 | -0,57% | 24.748,00 |
| 11.02.2025 | 86,95 | 87,35 | 86,05 | 87,05 | -0,23% | 14.940,00 |
| 10.02.2025 | 87,30 | 87,95 | 86,25 | 87,25 | 0,29% | 24.709,00 |
| 07.02.2025 | 87,75 | 88,25 | 86,75 | 87,00 | -0,85% | 24.100,00 |
| 06.02.2025 | 87,40 | 88,20 | 86,50 | 87,75 | 0,57% | 25.497,00 |
| 05.02.2025 | 86,80 | 87,40 | 86,70 | 87,25 | 0,06% | 20.968,00 |
| 04.02.2025 | 86,80 | 88,00 | 86,40 | 87,20 | 1,16% | 28.989,00 |
| 03.02.2025 | 86,25 | 87,00 | 85,40 | 86,20 | -3,42% | 37.560,00 |
| 31.01.2025 | 89,15 | 89,25 | 88,50 | 89,25 | 0,11% | 25.973,00 |
| 30.01.2025 | 89,75 | 90,20 | 88,90 | 89,15 | -0,11% | 29.704,00 |
| 29.01.2025 | 88,75 | 90,50 | 88,40 | 89,25 | 0,06% | 40.316,00 |
| 28.01.2025 | 85,80 | 92,40 | 85,80 | 89,20 | 7,73% | 86.133,00 |
| 27.01.2025 | 79,00 | 82,80 | 78,85 | 82,80 | 2,35% | 63.942,00 |
| 24.01.2025 | 80,15 | 82,60 | 80,15 | 80,90 | 1,38% | 38.742,00 |
| 23.01.2025 | 80,30 | 80,60 | 79,60 | 79,80 | -0,75% | 26.437,00 |
| 22.01.2025 | 80,40 | 81,45 | 79,20 | 80,40 | 0,19% | 36.548,00 |
| 21.01.2025 | 79,25 | 80,40 | 78,80 | 80,25 | 1,07% | 35.875,00 |
| 20.01.2025 | 80,00 | 81,00 | 79,20 | 79,40 | -0,38% | 22.553,00 |
| 17.01.2025 | 78,80 | 79,70 | 77,75 | 79,70 | 1,14% | 41.429,00 |
| 16.01.2025 | 79,20 | 80,35 | 77,95 | 78,80 | 1,55% | 34.679,00 |
| 15.01.2025 | 76,65 | 78,65 | 76,60 | 77,60 | 1,50% | 30.373,00 |