73,850€
-4,28%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 77,30 | 77,33 | 71,03 | 74,00 | -4,36% | 30,00 |
| 24.07.2025 | 77,90 | 77,95 | 76,58 | 77,38 | -0,77% | - |
| 23.07.2025 | 76,40 | 77,98 | 76,00 | 77,98 | 3,04% | - |
| 22.07.2025 | 77,35 | 77,75 | 74,88 | 75,68 | -2,35% | - |
| 21.07.2025 | 76,90 | 78,25 | 76,90 | 77,50 | 0,81% | 100,00 |
| 18.07.2025 | 75,98 | 78,08 | 75,88 | 76,88 | 1,52% | - |
| 17.07.2025 | 75,30 | 76,33 | 74,53 | 75,73 | 0,87% | - |
| 16.07.2025 | 75,05 | 75,15 | 74,08 | 75,08 | -0,27% | - |
| 15.07.2025 | 75,40 | 77,13 | 75,28 | 75,28 | 0,13% | - |
| 14.07.2025 | 76,50 | 76,70 | 75,13 | 75,18 | -2,59% | - |
| 11.07.2025 | 78,90 | 78,90 | 76,98 | 77,18 | -2,37% | - |
| 10.07.2025 | 78,53 | 79,88 | 78,28 | 79,05 | 0,48% | - |
| 09.07.2025 | 78,30 | 79,50 | 78,10 | 78,68 | 0,38% | - |
| 08.07.2025 | 76,05 | 78,88 | 75,95 | 78,38 | 3,29% | - |
| 07.07.2025 | 76,50 | 76,55 | 75,15 | 75,88 | -0,26% | - |
| 04.07.2025 | 78,50 | 78,50 | 76,00 | 76,08 | -3,43% | - |
| 03.07.2025 | 76,93 | 79,13 | 76,90 | 78,78 | 2,47% | - |
| 02.07.2025 | 75,15 | 77,30 | 74,15 | 76,88 | 2,64% | - |
| 01.07.2025 | 74,55 | 75,05 | 73,40 | 74,90 | 0,47% | - |
| 30.06.2025 | 75,00 | 75,63 | 74,20 | 74,55 | -0,60% | - |
| 27.06.2025 | 73,60 | 75,28 | 73,60 | 75,00 | 1,97% | - |
| 26.06.2025 | 72,40 | 73,63 | 72,25 | 73,55 | 1,80% | - |
| 25.06.2025 | 72,78 | 73,28 | 72,10 | 72,25 | -0,76% | - |
| 24.06.2025 | 71,00 | 73,10 | 70,85 | 72,80 | 3,93% | - |
| 23.06.2025 | 70,73 | 71,13 | 69,18 | 70,05 | -1,20% | - |
| 20.06.2025 | 71,43 | 72,28 | 70,85 | 70,90 | 0,07% | - |
| 19.06.2025 | 71,55 | 71,88 | 70,53 | 70,85 | -1,56% | - |
| 18.06.2025 | 70,88 | 72,75 | 70,05 | 71,98 | 1,80% | - |
| 17.06.2025 | 71,60 | 72,75 | 70,63 | 70,70 | -1,67% | - |
| 16.06.2025 | 71,88 | 72,83 | 71,85 | 71,90 | -1,84% | - |
| 13.06.2025 | 73,50 | 74,20 | 72,98 | 73,25 | -2,04% | - |
| 12.06.2025 | 75,43 | 76,03 | 74,43 | 74,78 | -1,45% | - |
| 11.06.2025 | 75,63 | 76,75 | 75,43 | 75,88 | 0,17% | - |
| 10.06.2025 | 73,60 | 76,15 | 73,33 | 75,75 | 3,13% | - |
| 09.06.2025 | 73,58 | 74,40 | 73,35 | 73,45 | -0,14% | - |
| 06.06.2025 | 73,18 | 73,83 | 72,08 | 73,55 | 0,75% | - |
| 05.06.2025 | 72,93 | 73,68 | 72,58 | 73,00 | 0,03% | - |
| 04.06.2025 | 73,33 | 73,95 | 72,48 | 72,98 | -0,27% | - |
| 03.06.2025 | 72,78 | 73,28 | 71,83 | 73,18 | 0,21% | - |
| 02.06.2025 | 72,93 | 73,03 | 71,70 | 73,03 | -0,27% | - |
| 30.05.2025 | 73,83 | 74,55 | 72,75 | 73,23 | -0,71% | - |
| 29.05.2025 | 74,63 | 74,85 | 73,40 | 73,75 | -0,07% | - |
| 28.05.2025 | 74,20 | 74,63 | 73,45 | 73,80 | -0,81% | - |
| 27.05.2025 | 73,18 | 74,55 | 72,73 | 74,40 | 1,60% | - |
| 26.05.2025 | 72,83 | 73,70 | 72,55 | 73,23 | 1,88% | - |
| 23.05.2025 | 73,03 | 73,30 | 70,18 | 71,88 | -1,64% | - |
| 22.05.2025 | 74,45 | 74,60 | 71,20 | 73,08 | -1,68% | - |
| 21.05.2025 | 75,88 | 75,93 | 74,13 | 74,33 | -2,40% | - |
| 20.05.2025 | 74,63 | 76,25 | 74,23 | 76,15 | 1,67% | - |
| 19.05.2025 | 74,38 | 75,13 | 73,73 | 74,90 | 0,27% | - |
| 16.05.2025 | 75,50 | 76,10 | 73,85 | 74,70 | -1,13% | - |
| 15.05.2025 | 75,70 | 76,40 | 75,05 | 75,55 | -0,59% | - |
| 14.05.2025 | 76,23 | 77,03 | 75,28 | 76,00 | -0,20% | - |
| 13.05.2025 | 75,53 | 76,43 | 75,13 | 76,15 | 0,33% | - |
| 12.05.2025 | 74,48 | 76,83 | 74,38 | 75,90 | 2,78% | - |
| 09.05.2025 | 73,83 | 74,03 | 73,15 | 73,85 | 0,41% | - |
| 08.05.2025 | 73,13 | 74,08 | 72,43 | 73,55 | 0,96% | - |
| 07.05.2025 | 74,78 | 74,88 | 72,20 | 72,85 | -2,15% | - |
| 06.05.2025 | 75,18 | 75,70 | 72,65 | 74,45 | -1,19% | - |
| 05.05.2025 | 76,08 | 76,28 | 75,10 | 75,35 | -1,31% | - |
| 02.05.2025 | 74,30 | 76,40 | 74,05 | 76,35 | 2,76% | - |
| 30.04.2025 | 73,23 | 74,45 | 72,40 | 74,30 | 3,45% | - |
| 29.04.2025 | 70,95 | 72,95 | 70,85 | 71,83 | 1,16% | - |
| 28.04.2025 | 69,93 | 71,30 | 69,85 | 71,00 | 1,10% | - |
| 25.04.2025 | 81,55 | 81,58 | 69,28 | 70,23 | -13,83% | - |
| 24.04.2025 | 83,10 | 83,15 | 79,60 | 81,50 | -1,95% | - |
| 23.04.2025 | 82,50 | 85,15 | 82,45 | 83,13 | 1,62% | - |
| 22.04.2025 | 79,60 | 81,88 | 79,05 | 81,80 | 2,35% | - |
| 17.04.2025 | 80,50 | 81,28 | 79,35 | 79,93 | 0,31% | - |
| 16.04.2025 | 81,50 | 82,35 | 79,18 | 79,68 | -3,80% | - |
| 15.04.2025 | 80,40 | 83,18 | 80,35 | 82,83 | 2,73% | - |
| 14.04.2025 | 80,28 | 82,28 | 79,75 | 80,63 | 0,84% | - |
| 11.04.2025 | 78,05 | 80,23 | 76,15 | 79,95 | 3,09% | - |
| 10.04.2025 | 83,60 | 88,23 | 75,25 | 77,55 | -7,82% | - |
| 09.04.2025 | 79,10 | 84,93 | 76,63 | 84,13 | 5,72% | - |
| 08.04.2025 | 80,90 | 83,25 | 78,48 | 79,58 | 0,82% | - |
| 07.04.2025 | 78,90 | 82,73 | 74,38 | 78,93 | -2,89% | - |
| 04.04.2025 | 86,85 | 87,10 | 80,88 | 81,28 | -6,53% | - |
| 03.04.2025 | 88,40 | 89,05 | 86,85 | 86,95 | -4,11% | - |
| 02.04.2025 | 89,73 | 90,90 | 87,88 | 90,68 | 0,86% | - |
| 01.04.2025 | 89,88 | 91,25 | 89,40 | 89,90 | -0,06% | - |
| 31.03.2025 | 90,28 | 90,53 | 88,75 | 89,95 | -1,26% | - |
| 28.03.2025 | 93,98 | 94,60 | 90,53 | 91,10 | -3,52% | - |
| 27.03.2025 | 96,35 | 96,90 | 92,48 | 94,43 | -2,25% | - |
| 26.03.2025 | 95,60 | 98,28 | 95,60 | 96,60 | 0,91% | - |
| 25.03.2025 | 97,33 | 98,33 | 95,05 | 95,73 | -1,85% | - |
| 24.03.2025 | 97,85 | 98,95 | 96,00 | 97,53 | 0,33% | - |
| 21.03.2025 | 98,23 | 98,60 | 97,03 | 97,20 | -1,19% | - |
| 20.03.2025 | 98,45 | 98,75 | 96,85 | 98,38 | -0,30% | - |
| 19.03.2025 | 98,63 | 99,35 | 97,43 | 98,68 | 0,08% | - |
| 18.03.2025 | 96,43 | 99,20 | 96,23 | 98,60 | 2,28% | - |
| 17.03.2025 | 95,98 | 97,68 | 94,20 | 96,40 | 0,03% | - |
| 14.03.2025 | 91,88 | 96,53 | 91,15 | 96,38 | 5,56% | - |
| 13.03.2025 | 94,18 | 94,33 | 91,08 | 91,30 | -3,21% | - |
| 12.03.2025 | 95,68 | 96,88 | 93,70 | 94,33 | -1,18% | - |
| 11.03.2025 | 98,40 | 99,40 | 94,55 | 95,45 | -2,55% | - |
| 10.03.2025 | 103,50 | 103,75 | 97,13 | 97,95 | -5,64% | - |
| 07.03.2025 | 102,60 | 104,75 | 101,30 | 103,80 | 1,02% | - |
| 06.03.2025 | 94,45 | 104,75 | 94,13 | 102,75 | 9,25% | - |
| 05.03.2025 | 87,10 | 94,25 | 86,90 | 94,05 | 8,73% | 45,00 |