129,700€
0,62%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 129,80 | 131,25 | 129,35 | 130,95 | 1,59% | - |
| 17.04.2024 | 129,40 | 130,20 | 128,90 | 128,90 | -0,69% | 26.128,00 |
| 16.04.2024 | 128,30 | 129,80 | 128,00 | 129,80 | -0,46% | 45.627,00 |
| 15.04.2024 | 129,10 | 132,00 | 129,10 | 130,40 | 1,01% | 32.227,00 |
| 12.04.2024 | 132,70 | 133,10 | 129,00 | 129,10 | -1,22% | 18.058,00 |
| 11.04.2024 | 130,70 | 130,70 | 130,70 | 130,70 | 0,08% | 20.450,00 |
| 10.04.2024 | 133,10 | 133,40 | 129,10 | 130,60 | -1,28% | 27.887,00 |
| 09.04.2024 | 132,10 | 133,40 | 131,40 | 132,30 | -0,15% | 21.358,00 |
| 08.04.2024 | 131,20 | 132,80 | 131,20 | 132,50 | 0,84% | 19.292,00 |
| 05.04.2024 | 131,60 | 132,60 | 130,70 | 131,40 | -1,57% | 33.103,00 |
| 04.04.2024 | 133,60 | 134,10 | 132,30 | 133,50 | -0,15% | 21.128,00 |
| 03.04.2024 | 132,70 | 133,70 | 131,80 | 133,70 | 0,68% | 30.306,00 |
| 02.04.2024 | 135,00 | 136,50 | 132,80 | 132,80 | -1,78% | 34.557,00 |
| 28.03.2024 | 133,30 | 135,80 | 132,20 | 135,20 | 1,65% | 29.092,00 |
| 27.03.2024 | 134,40 | 134,60 | 132,90 | 133,00 | -1,26% | 39.056,00 |
| 26.03.2024 | 134,70 | 135,40 | 133,80 | 134,70 | 0,00% | 16.574,00 |
| 25.03.2024 | 135,40 | 135,40 | 132,80 | 134,70 | -0,81% | 16.067,00 |
| 22.03.2024 | 136,70 | 137,60 | 135,80 | 135,80 | -1,24% | 17.400,00 |
| 21.03.2024 | 136,90 | 137,50 | 136,00 | 137,50 | 1,78% | 35.113,00 |
| 20.03.2024 | 134,10 | 135,60 | 132,50 | 135,10 | 0,30% | 35.240,00 |
| 19.03.2024 | 133,90 | 135,10 | 133,40 | 134,70 | 0,60% | 27.309,00 |
| 18.03.2024 | 135,20 | 135,60 | 133,90 | 133,90 | -1,03% | 31.190,00 |
| 15.03.2024 | 136,50 | 137,00 | 135,30 | 135,30 | -0,73% | 52.686,00 |
| 14.03.2024 | 134,50 | 136,90 | 134,40 | 136,30 | 1,19% | 37.091,00 |
| 13.03.2024 | 136,50 | 137,10 | 133,80 | 134,70 | -0,96% | 42.340,00 |
| 12.03.2024 | 134,30 | 136,00 | 133,20 | 136,00 | 1,42% | 27.259,00 |
| 11.03.2024 | 137,70 | 138,00 | 134,00 | 134,10 | -3,46% | 26.859,00 |
| 08.03.2024 | 138,60 | 140,20 | 137,20 | 138,90 | 0,00% | 37.151,00 |
| 07.03.2024 | 137,40 | 139,20 | 136,80 | 138,90 | 0,65% | 25.030,00 |
| 06.03.2024 | 137,30 | 139,00 | 137,00 | 138,00 | 0,36% | 32.606,00 |
| 05.03.2024 | 137,40 | 137,90 | 136,10 | 137,50 | -1,08% | 67.715,00 |
| 04.03.2024 | 138,90 | 139,40 | 137,50 | 139,00 | 0,07% | 37.516,00 |
| 01.03.2024 | 137,00 | 139,00 | 136,60 | 138,90 | 2,36% | 58.216,00 |
| 29.02.2024 | 133,60 | 136,70 | 133,60 | 135,70 | 2,03% | 60.555,00 |
| 28.02.2024 | 133,70 | 133,80 | 132,30 | 133,00 | -0,52% | 33.449,00 |
| 27.02.2024 | 131,80 | 134,60 | 130,60 | 133,70 | 1,21% | 35.089,00 |
| 26.02.2024 | 139,60 | 139,80 | 131,80 | 132,10 | -5,71% | 67.093,00 |
| 23.02.2024 | 139,40 | 143,60 | 136,40 | 140,10 | -0,64% | 38.235,00 |
| 22.02.2024 | 141,20 | 143,00 | 139,30 | 141,00 | 2,55% | 24.394,00 |
| 21.02.2024 | 144,00 | 144,60 | 136,40 | 137,50 | -4,58% | 36.162,00 |
| 20.02.2024 | 146,20 | 146,90 | 142,80 | 144,10 | -1,37% | 24.302,00 |
| 19.02.2024 | 145,20 | 146,30 | 144,40 | 146,10 | 0,48% | 17.432,00 |
| 16.02.2024 | 143,40 | 145,40 | 143,40 | 145,40 | 1,68% | 50.321,00 |
| 15.02.2024 | 142,90 | 143,70 | 142,00 | 143,00 | 1,13% | 23.479,00 |
| 14.02.2024 | 139,80 | 142,60 | 139,80 | 141,40 | 0,86% | 26.468,00 |
| 13.02.2024 | 143,30 | 143,50 | 137,90 | 140,20 | -2,57% | 21.472,00 |
| 12.02.2024 | 144,20 | 146,20 | 143,80 | 143,90 | 0,00% | 38.760,00 |
| 09.02.2024 | 143,70 | 144,50 | 143,20 | 143,90 | 0,07% | 17.007,00 |
| 08.02.2024 | 142,80 | 144,90 | 142,80 | 143,80 | 0,77% | 22.527,00 |
| 07.02.2024 | 142,70 | 143,70 | 142,00 | 142,70 | 0,00% | 15.411,00 |
| 06.02.2024 | 142,50 | 143,30 | 140,60 | 142,70 | 0,42% | 30.015,00 |
| 05.02.2024 | 142,60 | 143,10 | 141,20 | 142,10 | -0,56% | 27.284,00 |
| 02.02.2024 | 144,90 | 145,60 | 142,70 | 142,90 | -0,49% | 35.618,00 |
| 01.02.2024 | 143,40 | 145,10 | 142,90 | 143,60 | -0,14% | 30.010,00 |
| 31.01.2024 | 144,40 | 146,00 | 143,60 | 143,80 | -0,28% | 47.982,00 |
| 30.01.2024 | 143,60 | 144,50 | 143,30 | 144,20 | 0,84% | 38.706,00 |
| 29.01.2024 | 142,80 | 143,50 | 141,20 | 143,00 | 0,14% | 24.876,00 |
| 26.01.2024 | 142,70 | 143,50 | 140,50 | 142,80 | 2,44% | 52.758,00 |
| 25.01.2024 | 137,50 | 139,60 | 137,40 | 139,40 | 1,01% | 24.881,00 |
| 24.01.2024 | 139,10 | 139,80 | 137,00 | 138,00 | 0,29% | 33.671,00 |
| 23.01.2024 | 138,40 | 139,10 | 137,00 | 137,60 | -0,15% | 27.040,00 |
| 22.01.2024 | 133,60 | 138,60 | 133,60 | 137,80 | 3,53% | 48.863,00 |
| 19.01.2024 | 134,40 | 135,10 | 133,10 | 133,10 | -0,60% | 19.133,00 |
| 18.01.2024 | 130,60 | 134,50 | 130,20 | 133,90 | 2,37% | 39.962,00 |
| 17.01.2024 | 130,00 | 130,80 | 129,00 | 130,80 | 0,54% | 40.114,00 |
| 16.01.2024 | 130,40 | 130,80 | 129,70 | 130,10 | -0,54% | 19.808,00 |
| 15.01.2024 | 132,40 | 133,40 | 130,70 | 130,80 | -1,13% | 23.061,00 |
| 12.01.2024 | 128,20 | 132,40 | 128,20 | 132,30 | 3,52% | 32.796,00 |
| 11.01.2024 | 131,40 | 132,00 | 127,40 | 127,80 | -1,99% | 37.903,00 |
| 10.01.2024 | 128,60 | 130,50 | 128,40 | 130,40 | 1,16% | 26.829,00 |
| 09.01.2024 | 130,80 | 130,80 | 128,40 | 128,90 | -1,07% | 20.208,00 |
| 08.01.2024 | 128,30 | 130,60 | 126,70 | 130,30 | 1,64% | 19.406,00 |
| 05.01.2024 | 128,60 | 129,00 | 126,60 | 128,20 | -1,38% | 18.293,00 |
| 04.01.2024 | 130,40 | 131,10 | 128,80 | 130,00 | -0,38% | 16.298,00 |
| 03.01.2024 | 132,90 | 133,00 | 129,20 | 130,50 | -2,32% | 33.267,00 |
| 02.01.2024 | 135,00 | 136,20 | 133,20 | 133,60 | -0,74% | 26.330,00 |
| 29.12.2023 | 134,80 | 135,20 | 134,40 | 134,60 | -0,15% | 19.848,00 |
| 28.12.2023 | 136,50 | 137,10 | 134,70 | 134,80 | -1,03% | 15.241,00 |
| 27.12.2023 | 137,00 | 138,10 | 136,10 | 136,20 | 0,00% | 27.741,00 |
| 22.12.2023 | 134,20 | 137,80 | 134,20 | 136,20 | 1,34% | 25.260,00 |
| 21.12.2023 | 133,20 | 134,90 | 132,80 | 134,40 | -0,07% | 25.911,00 |
| 20.12.2023 | 134,60 | 135,20 | 133,70 | 134,50 | 0,00% | 38.261,00 |
| 19.12.2023 | 132,80 | 134,50 | 132,80 | 134,50 | 1,36% | 27.394,00 |
| 18.12.2023 | 133,00 | 133,50 | 131,20 | 132,70 | -0,52% | 33.559,00 |
| 15.12.2023 | 134,20 | 134,70 | 133,00 | 133,40 | -0,15% | 60.913,00 |
| 14.12.2023 | 131,50 | 134,60 | 131,50 | 133,60 | 3,97% | 56.415,00 |
| 13.12.2023 | 126,80 | 128,50 | 126,60 | 128,50 | 1,02% | 38.203,00 |
| 12.12.2023 | 127,80 | 127,80 | 126,20 | 127,20 | -0,55% | 33.277,00 |
| 11.12.2023 | 127,80 | 128,80 | 126,80 | 127,90 | 0,31% | 32.572,00 |
| 08.12.2023 | 125,80 | 127,90 | 125,80 | 127,50 | 1,35% | 40.359,00 |
| 07.12.2023 | 126,90 | 126,90 | 125,70 | 125,80 | -1,49% | 38.160,00 |
| 06.12.2023 | 127,00 | 128,20 | 126,50 | 127,70 | 0,79% | 24.585,00 |
| 05.12.2023 | 126,70 | 126,70 | 126,70 | 126,70 | 1,93% | 28.186,00 |
| 04.12.2023 | 126,40 | 127,00 | 124,30 | 124,30 | -1,82% | 18.722,00 |
| 01.12.2023 | 125,60 | 127,10 | 125,20 | 126,60 | 0,88% | 20.540,00 |
| 30.11.2023 | 126,40 | 127,20 | 125,50 | 125,50 | -0,95% | 80.751,00 |
| 29.11.2023 | 125,00 | 127,40 | 125,00 | 126,70 | 1,28% | 33.328,00 |
| 28.11.2023 | 123,80 | 125,10 | 123,10 | 125,10 | 0,81% | 16.641,00 |
| 27.11.2023 | 125,40 | 126,80 | 123,90 | 124,10 | -1,19% | 26.319,00 |
| 24.11.2023 | 125,20 | 125,90 | 124,60 | 125,60 | 0,24% | 18.407,00 |