67,275€
1,09%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |