87,750€
0,63%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 86,85 | 88,90 | 86,25 | 87,60 | 0,46% | 65.428,00 |
| 21.10.2026 | 84,60 | 87,50 | 83,60 | 87,20 | 3,44% | 47.781,00 |
| 20.10.2026 | 85,00 | 85,70 | 83,30 | 84,30 | -1,06% | 44.582,00 |
| 19.10.2026 | 83,55 | 85,20 | 82,70 | 85,20 | 1,43% | 60.707,00 |
| 16.10.2026 | 85,25 | 87,15 | 83,75 | 84,00 | -0,47% | 49.607,00 |
| 15.10.2026 | 85,35 | 85,80 | 82,40 | 84,40 | -0,12% | 58.176,00 |
| 14.10.2026 | 83,50 | 85,80 | 82,20 | 84,50 | 1,44% | 112.795,00 |
| 13.10.2026 | 81,35 | 84,05 | 81,35 | 83,30 | 2,59% | 62.823,00 |
| 12.10.2026 | 80,20 | 81,25 | 79,75 | 81,20 | 0,87% | 37.914,00 |
| 09.10.2026 | 79,00 | 80,80 | 78,85 | 80,50 | 3,80% | 56.266,00 |
| 08.10.2026 | 78,70 | 79,30 | 77,20 | 77,55 | -1,40% | 47.215,00 |
| 07.10.2026 | 77,85 | 80,65 | 77,30 | 78,65 | 0,38% | 46.614,00 |
| 06.10.2026 | 78,70 | 79,80 | 77,40 | 78,35 | 0,13% | 55.042,00 |
| 05.10.2026 | 79,20 | 80,10 | 76,80 | 78,25 | -0,63% | 45.529,00 |
| 02.10.2026 | 80,60 | 81,20 | 78,75 | 78,75 | -3,08% | 59.729,00 |
| 01.10.2026 | 81,00 | 83,80 | 78,70 | 81,25 | -0,91% | 103.153,00 |
| 30.09.2026 | 81,85 | 82,70 | 80,15 | 82,00 | 0,99% | 138.698,00 |
| 29.09.2026 | 79,05 | 81,25 | 79,05 | 81,20 | 1,82% | 75.647,00 |
| 28.09.2026 | 76,85 | 81,05 | 76,85 | 79,75 | 4,59% | 90.085,00 |
| 25.09.2026 | 76,90 | 77,00 | 72,10 | 76,25 | 7,70% | 123.081,00 |
| 24.09.2026 | 71,85 | 72,20 | 70,40 | 70,80 | -2,48% | 55.218,00 |
| 23.09.2026 | 71,50 | 72,60 | 71,00 | 72,60 | 2,18% | 62.531,00 |
| 22.09.2026 | 70,55 | 71,90 | 70,55 | 71,05 | 0,14% | 53.098,00 |
| 21.09.2026 | 66,10 | 71,80 | 66,10 | 70,95 | 7,34% | 84.928,00 |
| 18.09.2026 | 68,00 | 68,40 | 65,85 | 66,10 | -2,58% | 59.036,00 |
| 17.09.2026 | 70,40 | 70,80 | 67,25 | 67,85 | -3,55% | 60.326,00 |
| 16.09.2026 | 70,00 | 71,40 | 69,40 | 70,35 | 0,14% | 38.507,00 |
| 15.09.2026 | 71,40 | 71,40 | 68,65 | 70,25 | -1,68% | 42.721,00 |
| 14.09.2026 | 69,95 | 72,05 | 69,85 | 71,45 | 2,58% | 42.756,00 |
| 11.09.2026 | 68,80 | 69,65 | 68,20 | 69,65 | 1,60% | 41.157,00 |
| 10.09.2026 | 68,75 | 69,00 | 67,95 | 68,55 | 0,29% | 48.567,00 |
| 09.09.2026 | 69,60 | 69,70 | 67,05 | 68,35 | -2,91% | 45.976,00 |
| 08.09.2026 | 70,55 | 70,55 | 69,40 | 70,40 | -0,21% | 40.431,00 |
| 07.09.2026 | 72,30 | 72,30 | 70,00 | 70,55 | -2,62% | 37.949,00 |
| 04.09.2026 | 76,80 | 76,80 | 72,45 | 72,45 | -5,60% | 51.513,00 |
| 03.09.2026 | 74,80 | 76,75 | 74,80 | 76,75 | 2,88% | 21.069,00 |
| 02.09.2026 | 75,30 | 75,45 | 74,05 | 74,60 | -2,23% | 35.035,00 |
| 01.09.2026 | 77,00 | 77,40 | 75,70 | 76,30 | -0,59% | 31.168,00 |
| 31.08.2026 | 76,50 | 77,60 | 76,50 | 76,75 | -0,13% | 48.510,00 |
| 28.08.2026 | 77,05 | 77,55 | 75,30 | 76,85 | -0,07% | 53.095,00 |
| 27.08.2026 | 75,00 | 77,70 | 74,60 | 76,90 | 2,81% | 159.506,00 |
| 26.08.2026 | 74,80 | 75,20 | 73,65 | 74,80 | -0,86% | 29.849,00 |
| 25.08.2026 | 75,60 | 75,90 | 74,15 | 75,45 | -0,53% | 27.726,00 |
| 24.08.2026 | 75,60 | 76,45 | 74,95 | 75,85 | -0,26% | 34.529,00 |
| 21.08.2026 | 74,70 | 76,10 | 74,00 | 76,05 | 1,26% | 22.415,00 |
| 20.08.2026 | 74,95 | 76,20 | 74,55 | 75,10 | 0,13% | 45.414,00 |
| 19.08.2026 | 74,40 | 75,65 | 73,25 | 75,00 | 1,08% | 35.488,00 |
| 18.08.2026 | 72,75 | 74,35 | 72,20 | 74,20 | 1,99% | 49.557,00 |
| 17.08.2026 | 73,45 | 74,05 | 72,25 | 72,75 | -1,69% | 32.311,00 |
| 14.08.2026 | 74,00 | 75,05 | 73,40 | 74,00 | 1,44% | 38.753,00 |
| 13.08.2026 | 73,00 | 74,25 | 72,45 | 72,95 | 1,18% | 51.717,00 |
| 12.08.2026 | 75,20 | 75,55 | 72,10 | 72,10 | -4,57% | 54.058,00 |
| 11.08.2026 | 75,65 | 76,00 | 74,35 | 75,55 | -0,40% | 25.295,00 |
| 10.08.2026 | 76,00 | 76,15 | 75,25 | 75,85 | 0,20% | 23.599,00 |
| 07.08.2026 | 75,40 | 77,00 | 75,30 | 75,70 | 0,40% | 40.941,00 |
| 06.08.2026 | 76,20 | 76,40 | 74,40 | 75,40 | -1,18% | 44.700,00 |
| 05.08.2026 | 77,40 | 77,40 | 75,65 | 76,30 | -0,52% | 44.523,00 |
| 04.08.2026 | 78,00 | 78,90 | 76,70 | 76,70 | -2,79% | 57.316,00 |
| 03.08.2026 | 76,10 | 80,15 | 76,10 | 78,90 | 5,06% | 78.684,00 |
| 31.07.2026 | 75,20 | 75,55 | 73,65 | 75,10 | -0,99% | 93.580,00 |
| 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 |