74,025€
-4,42%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 76,70 | 77,25 | 76,00 | 76,90 | 1,85% | 53.728,00 |
| 22.07.2025 | 77,80 | 77,80 | 74,90 | 75,50 | -2,89% | 52.271,00 |
| 21.07.2025 | 77,25 | 78,20 | 77,00 | 77,75 | 0,78% | 33.594,00 |
| 18.07.2025 | 76,20 | 78,00 | 76,20 | 77,15 | 1,98% | 34.340,00 |
| 17.07.2025 | 75,05 | 76,35 | 74,55 | 75,65 | 1,75% | 24.980,00 |
| 16.07.2025 | 74,75 | 75,05 | 74,20 | 74,35 | -1,26% | 38.817,00 |
| 15.07.2025 | 75,60 | 77,15 | 75,30 | 75,30 | -0,07% | 33.209,00 |
| 14.07.2025 | 76,00 | 76,70 | 75,20 | 75,35 | -2,40% | 40.036,00 |
| 11.07.2025 | 78,25 | 78,60 | 76,95 | 77,20 | -2,34% | 27.931,00 |
| 10.07.2025 | 78,60 | 79,85 | 78,35 | 79,05 | 0,83% | 45.028,00 |
| 09.07.2025 | 78,05 | 79,50 | 78,00 | 78,40 | 0,26% | 53.152,00 |
| 08.07.2025 | 76,05 | 78,85 | 76,00 | 78,20 | 2,69% | 42.229,00 |
| 07.07.2025 | 76,20 | 76,20 | 75,10 | 76,15 | -0,26% | 30.256,00 |
| 04.07.2025 | 78,00 | 78,35 | 76,35 | 76,35 | -3,17% | 52.784,00 |
| 03.07.2025 | 77,05 | 79,15 | 76,90 | 78,85 | 2,67% | 65.632,00 |
| 02.07.2025 | 74,90 | 77,30 | 74,20 | 76,80 | 2,67% | 47.778,00 |
| 01.07.2025 | 74,55 | 74,80 | 73,35 | 74,80 | 0,47% | 57.397,00 |
| 30.06.2025 | 75,30 | 75,60 | 74,20 | 74,45 | -0,60% | 43.365,00 |
| 27.06.2025 | 73,80 | 75,30 | 73,80 | 74,90 | 2,25% | 39.556,00 |
| 26.06.2025 | 72,40 | 73,60 | 72,35 | 73,25 | 1,45% | 33.740,00 |
| 25.06.2025 | 72,75 | 73,25 | 72,20 | 72,20 | -0,55% | 26.533,00 |
| 24.06.2025 | 72,50 | 73,10 | 71,05 | 72,60 | 3,79% | 43.622,00 |
| 23.06.2025 | 70,75 | 71,10 | 69,25 | 69,95 | -1,62% | 31.553,00 |
| 20.06.2025 | 71,30 | 72,25 | 70,95 | 71,10 | 0,57% | 91.080,00 |
| 19.06.2025 | 71,05 | 71,80 | 70,60 | 70,70 | -1,81% | 31.202,00 |
| 18.06.2025 | 70,90 | 72,70 | 70,00 | 72,00 | 1,41% | 78.664,00 |
| 17.06.2025 | 71,65 | 72,65 | 70,90 | 71,00 | -1,59% | 58.065,00 |
| 16.06.2025 | 72,30 | 72,80 | 71,80 | 72,15 | -1,84% | 38.086,00 |
| 13.06.2025 | 72,95 | 74,10 | 72,80 | 73,50 | -1,61% | 26.783,00 |
| 12.06.2025 | 75,40 | 76,00 | 74,50 | 74,70 | -1,84% | 49.102,00 |
| 11.06.2025 | 76,15 | 76,75 | 75,60 | 76,10 | 0,13% | 54.469,00 |
| 10.06.2025 | 73,50 | 76,15 | 73,30 | 76,00 | 3,19% | 38.994,00 |
| 09.06.2025 | 73,90 | 74,35 | 73,25 | 73,65 | 0,07% | 22.848,00 |
| 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 |