75,025€
-1,09%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 74,98 | 75,38 | 73,70 | 74,98 | -1,15% | - |
| 30.07.2026 | 77,25 | 79,40 | 75,75 | 75,85 | -4,95% | 129.505,00 |
| 29.07.2026 | 73,10 | 80,40 | 72,90 | 79,80 | 19,46% | 365.485,00 |
| 28.07.2026 | 63,40 | 67,30 | 63,25 | 66,80 | 6,97% | 83.166,00 |
| 27.07.2026 | 61,00 | 63,25 | 61,00 | 62,45 | 3,39% | 66.940,00 |
| 24.07.2026 | 56,80 | 60,60 | 56,80 | 60,40 | 6,43% | 72.310,00 |
| 23.07.2026 | 56,15 | 57,15 | 56,00 | 56,75 | 0,44% | 94.369,00 |
| 22.07.2026 | 55,05 | 57,20 | 54,40 | 56,50 | 2,17% | 59.089,00 |
| 21.07.2026 | 56,60 | 56,60 | 54,70 | 55,30 | -2,12% | 77.153,00 |
| 20.07.2026 | 56,25 | 57,20 | 55,90 | 56,50 | 0,09% | 95.363,00 |
| 17.07.2026 | 56,20 | 57,15 | 55,45 | 56,45 | 0,36% | 100.745,00 |
| 16.07.2026 | 56,80 | 56,80 | 55,80 | 56,25 | -0,35% | 99.750,00 |
| 15.07.2026 | 55,00 | 57,00 | 54,60 | 56,45 | 1,90% | 119.795,00 |
| 14.07.2026 | 55,10 | 55,70 | 53,45 | 55,40 | -0,27% | 99.687,00 |
| 13.07.2026 | 52,85 | 55,60 | 52,80 | 55,55 | 4,61% | 92.193,00 |
| 10.07.2026 | 53,20 | 54,15 | 53,00 | 53,10 | -1,67% | 138.643,00 |
| 09.07.2026 | 54,25 | 54,60 | 53,25 | 54,00 | -0,46% | 92.259,00 |
| 08.07.2026 | 55,25 | 55,55 | 53,80 | 54,25 | -3,04% | 105.867,00 |
| 07.07.2026 | 56,00 | 56,60 | 55,70 | 55,95 | 0,18% | 66.698,00 |
| 06.07.2026 | 56,25 | 57,10 | 55,20 | 55,85 | 0,00% | 75.832,00 |
| 03.07.2026 | 55,50 | 56,25 | 55,40 | 55,85 | 1,36% | 41.798,00 |
| 02.07.2026 | 55,25 | 55,75 | 54,50 | 55,10 | -0,45% | 71.048,00 |
| 01.07.2026 | 53,20 | 55,60 | 52,65 | 55,35 | 4,43% | 89.775,00 |
| 30.06.2026 | 53,95 | 54,35 | 53,00 | 53,00 | -1,76% | 107.555,00 |
| 29.06.2026 | 53,80 | 55,10 | 53,80 | 53,95 | 1,03% | 90.608,00 |
| 26.06.2026 | 52,25 | 53,40 | 51,65 | 53,40 | 1,81% | 107.924,00 |
| 25.06.2026 | 54,10 | 54,23 | 52,45 | 52,45 | -3,05% | 117.052,00 |
| 24.06.2026 | 54,70 | 54,75 | 53,65 | 54,10 | -1,01% | 80.944,00 |
| 23.06.2026 | 54,55 | 55,20 | 54,10 | 54,65 | -1,18% | 74.964,00 |
| 22.06.2026 | 56,50 | 56,90 | 54,80 | 55,30 | -3,99% | 118.460,00 |
| 19.06.2026 | 57,10 | 58,45 | 56,70 | 57,60 | 0,79% | 314.213,00 |
| 18.06.2026 | 62,70 | 62,75 | 57,15 | 57,15 | -9,00% | 130.421,00 |
| 17.06.2026 | 62,80 | 63,70 | 62,60 | 62,80 | -0,55% | 63.585,00 |
| 16.06.2026 | 62,60 | 64,35 | 62,60 | 63,15 | 1,20% | 95.677,00 |
| 15.06.2026 | 62,20 | 63,90 | 61,90 | 62,40 | 1,96% | 92.471,00 |
| 12.06.2026 | 60,00 | 61,20 | 59,75 | 61,20 | 3,82% | 86.660,00 |
| 11.06.2026 | 61,00 | 61,00 | 58,90 | 58,95 | -4,15% | 89.865,00 |
| 10.06.2026 | 62,85 | 63,00 | 60,70 | 61,50 | -2,15% | 71.274,00 |
| 09.06.2026 | 63,85 | 64,40 | 62,85 | 62,85 | -1,57% | 47.524,00 |
| 08.06.2026 | 63,40 | 64,60 | 62,95 | 63,85 | -0,78% | 71.820,00 |
| 05.06.2026 | 66,10 | 66,80 | 64,35 | 64,35 | -2,79% | 50.354,00 |
| 04.06.2026 | 63,20 | 66,25 | 63,20 | 66,20 | 4,66% | 68.905,00 |
| 03.06.2026 | 65,75 | 66,40 | 63,25 | 63,25 | -3,80% | 63.219,00 |
| 02.06.2026 | 66,60 | 68,45 | 65,75 | 65,75 | -1,57% | 53.800,00 |
| 01.06.2026 | 65,40 | 66,95 | 64,85 | 66,80 | 2,77% | 84.328,00 |
| 29.05.2026 | 64,20 | 65,60 | 64,10 | 65,00 | 1,01% | 106.246,00 |
| 28.05.2026 | 63,30 | 64,95 | 63,00 | 64,35 | 1,34% | 95.690,00 |
| 27.05.2026 | 63,75 | 64,70 | 63,45 | 63,50 | -0,39% | 66.353,00 |
| 26.05.2026 | 63,70 | 64,40 | 63,50 | 63,75 | -0,31% | 55.424,00 |
| 25.05.2026 | 63,60 | 64,45 | 63,60 | 63,95 | 1,75% | 30.076,00 |
| 22.05.2026 | 62,80 | 64,20 | 62,55 | 62,85 | 1,05% | 83.176,00 |
| 21.05.2026 | 62,80 | 63,40 | 62,15 | 62,20 | -0,48% | 56.448,00 |
| 20.05.2026 | 63,25 | 64,00 | 61,75 | 62,50 | -1,65% | 76.540,00 |
| 19.05.2026 | 62,10 | 64,85 | 62,10 | 63,55 | 2,01% | 84.670,00 |
| 18.05.2026 | 60,80 | 62,30 | 60,50 | 62,30 | 1,47% | 67.773,00 |
| 15.05.2026 | 60,10 | 61,70 | 60,00 | 61,40 | 0,49% | 107.101,00 |
| 14.05.2026 | 60,60 | 61,15 | 60,40 | 61,10 | 1,16% | 55.470,00 |
| 13.05.2026 | 61,15 | 61,15 | 60,30 | 60,40 | -0,74% | 75.662,00 |
| 12.05.2026 | 60,40 | 61,15 | 59,65 | 60,85 | -0,90% | 79.620,00 |
| 11.05.2026 | 61,60 | 62,00 | 61,05 | 61,40 | 0,16% | 76.273,00 |
| 08.05.2026 | 61,60 | 63,00 | 61,05 | 61,30 | -0,57% | 57.494,00 |
| 07.05.2026 | 62,15 | 63,00 | 61,65 | 61,65 | -0,32% | 93.519,00 |
| 06.05.2026 | 58,90 | 63,45 | 58,25 | 61,85 | 7,75% | 152.630,00 |
| 05.05.2026 | 58,60 | 59,35 | 57,10 | 57,40 | -1,80% | 51.703,00 |
| 04.05.2026 | 56,80 | 58,45 | 56,75 | 58,45 | 3,45% | 87.248,00 |
| 30.04.2026 | 57,10 | 57,55 | 55,85 | 56,50 | -1,74% | 88.189,00 |
| 29.04.2026 | 58,05 | 58,85 | 56,30 | 57,50 | -1,20% | 82.212,00 |
| 28.04.2026 | 57,00 | 58,60 | 56,40 | 58,20 | 1,93% | 94.510,00 |
| 27.04.2026 | 56,80 | 57,35 | 56,60 | 57,10 | 0,79% | 81.749,00 |
| 24.04.2026 | 57,40 | 57,95 | 56,15 | 56,65 | -0,79% | 82.725,00 |
| 23.04.2026 | 58,70 | 58,75 | 57,05 | 57,10 | -3,55% | 140.324,00 |
| 22.04.2026 | 59,70 | 59,70 | 58,50 | 59,20 | -1,33% | 74.744,00 |
| 21.04.2026 | 59,40 | 60,40 | 59,05 | 60,00 | 1,52% | 83.486,00 |
| 20.04.2026 | 58,55 | 59,20 | 58,40 | 59,10 | -0,92% | 74.966,00 |
| 17.04.2026 | 57,95 | 60,65 | 57,70 | 59,65 | 3,29% | 116.959,00 |
| 16.04.2026 | 56,25 | 58,30 | 55,75 | 57,75 | 3,59% | 117.838,00 |
| 15.04.2026 | 53,75 | 55,75 | 53,20 | 55,75 | 4,21% | 132.443,00 |
| 14.04.2026 | 54,00 | 55,00 | 53,50 | 53,50 | -0,19% | 174.425,00 |
| 13.04.2026 | 51,85 | 54,00 | 51,45 | 53,60 | 2,49% | 129.539,00 |
| 10.04.2026 | 53,15 | 53,90 | 52,30 | 52,30 | -0,66% | 164.387,00 |
| 09.04.2026 | 53,40 | 53,75 | 51,80 | 52,65 | -2,23% | 123.304,00 |
| 08.04.2026 | 55,00 | 55,95 | 53,85 | 53,85 | 2,57% | 120.308,00 |
| 07.04.2026 | 53,40 | 54,55 | 52,50 | 52,50 | -0,94% | 85.192,00 |
| 02.04.2026 | 52,60 | 53,35 | 51,95 | 53,00 | 0,00% | 116.834,00 |
| 01.04.2026 | 54,10 | 54,40 | 52,45 | 53,00 | 1,15% | 88.874,00 |
| 31.03.2026 | 51,70 | 53,00 | 51,65 | 52,40 | 1,55% | 85.778,00 |
| 30.03.2026 | 51,60 | 51,75 | 50,90 | 51,60 | -1,24% | 172.256,00 |
| 27.03.2026 | 52,15 | 52,60 | 51,70 | 52,25 | 0,19% | 123.502,00 |
| 26.03.2026 | 52,60 | 52,80 | 51,30 | 52,15 | -1,32% | 123.530,00 |
| 25.03.2026 | 53,45 | 54,50 | 52,50 | 52,85 | 0,57% | 93.081,00 |
| 24.03.2026 | 53,90 | 54,15 | 52,30 | 52,55 | -2,69% | 111.001,00 |
| 23.03.2026 | 52,60 | 55,80 | 52,05 | 54,00 | 1,03% | 109.325,00 |
| 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% | 56.667,00 |
| 18.03.2026 | 57,40 | 57,85 | 56,30 | 56,40 | -0,97% | 65.890,00 |
| 17.03.2026 | 56,35 | 57,55 | 55,90 | 56,95 | 1,42% | 50.259,00 |
| 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 | 59,30 | 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 |