65,800€
-2,37%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 67,13 | 67,55 | 65,80 | 65,80 | -2,37% | - |
| 06.11.2025 | 68,38 | 68,48 | 66,60 | 67,40 | -1,61% | - |
| 05.11.2025 | 69,13 | 69,13 | 67,93 | 68,50 | -0,29% | 44,00 |
| 04.11.2025 | 70,13 | 70,18 | 68,15 | 68,70 | -2,07% | - |
| 03.11.2025 | 71,60 | 71,60 | 69,93 | 70,15 | -1,68% | - |
| 31.10.2025 | 71,43 | 71,83 | 70,70 | 71,35 | -2,06% | - |
| 30.10.2025 | 72,60 | 73,53 | 71,45 | 72,85 | 0,07% | - |
| 29.10.2025 | 73,85 | 74,23 | 72,25 | 72,80 | -1,36% | - |
| 28.10.2025 | 74,55 | 75,40 | 73,60 | 73,80 | -1,99% | - |
| 27.10.2025 | 74,85 | 77,28 | 74,55 | 75,30 | 1,18% | - |
| 24.10.2025 | 69,33 | 74,83 | 69,28 | 74,43 | 6,55% | - |
| 23.10.2025 | 70,53 | 70,70 | 69,13 | 69,85 | 0,07% | - |
| 22.10.2025 | 70,53 | 70,75 | 69,30 | 69,80 | 0,43% | - |
| 21.10.2025 | 69,58 | 70,90 | 68,80 | 69,50 | 0,80% | - |
| 20.10.2025 | 69,00 | 69,68 | 68,25 | 68,95 | 0,29% | - |
| 17.10.2025 | 68,73 | 68,93 | 67,50 | 68,75 | -0,72% | - |
| 16.10.2025 | 69,20 | 69,70 | 68,70 | 69,25 | -0,72% | - |
| 15.10.2025 | 68,78 | 70,33 | 68,68 | 69,75 | 2,20% | - |
| 14.10.2025 | 69,53 | 69,53 | 67,40 | 68,25 | -2,22% | - |
| 13.10.2025 | 69,20 | 70,20 | 69,10 | 69,80 | -0,99% | - |
| 10.10.2025 | 70,98 | 71,50 | 68,35 | 70,50 | -0,56% | - |
| 09.10.2025 | 69,90 | 72,60 | 69,85 | 70,90 | 1,43% | - |
| 08.10.2025 | 70,50 | 71,00 | 69,58 | 69,90 | -0,43% | - |
| 07.10.2025 | 69,93 | 71,08 | 68,70 | 70,20 | 1,74% | - |
| 06.10.2025 | 72,13 | 72,13 | 68,10 | 69,00 | -4,03% | - |
| 03.10.2025 | 72,18 | 72,65 | 71,70 | 71,90 | -0,21% | - |
| 02.10.2025 | 71,13 | 73,10 | 71,03 | 72,05 | 1,69% | - |
| 01.10.2025 | 69,88 | 71,63 | 68,88 | 70,85 | 2,83% | - |
| 30.09.2025 | 68,28 | 70,15 | 68,18 | 68,90 | 1,40% | - |
| 29.09.2025 | 67,53 | 69,53 | 67,43 | 67,95 | 2,49% | - |
| 26.09.2025 | 66,73 | 72,25 | 66,10 | 66,30 | -0,30% | - |
| 25.09.2025 | 67,33 | 67,55 | 65,10 | 66,50 | -1,55% | - |
| 24.09.2025 | 67,50 | 68,15 | 66,53 | 67,55 | -0,44% | - |
| 23.09.2025 | 67,23 | 68,35 | 66,83 | 67,85 | 2,26% | - |
| 22.09.2025 | 66,33 | 67,35 | 64,90 | 66,35 | 0,15% | - |
| 19.09.2025 | 65,80 | 67,33 | 65,75 | 66,25 | 0,91% | - |
| 18.09.2025 | 65,48 | 66,90 | 65,28 | 65,65 | -0,08% | - |
| 17.09.2025 | 66,05 | 66,18 | 65,13 | 65,70 | 0,92% | - |
| 16.09.2025 | 65,23 | 66,18 | 64,83 | 65,10 | 0,15% | - |
| 15.09.2025 | 65,85 | 67,15 | 65,00 | 65,00 | -0,23% | - |
| 12.09.2025 | 65,40 | 66,00 | 64,90 | 65,15 | 0,08% | - |
| 11.09.2025 | 65,28 | 65,65 | 64,68 | 65,10 | 0,23% | - |
| 10.09.2025 | 65,45 | 65,80 | 64,60 | 64,95 | -0,76% | - |
| 09.09.2025 | 65,35 | 66,10 | 64,63 | 65,45 | 0,04% | - |
| 08.09.2025 | 64,43 | 65,45 | 64,08 | 65,43 | 1,91% | - |
| 05.09.2025 | 63,90 | 65,53 | 63,68 | 64,20 | 0,55% | - |
| 04.09.2025 | 63,53 | 64,18 | 63,18 | 63,85 | 0,87% | - |
| 03.09.2025 | 63,18 | 64,35 | 63,13 | 63,30 | 0,24% | - |
| 02.09.2025 | 65,53 | 65,98 | 62,85 | 63,15 | -3,81% | - |
| 01.09.2025 | 66,13 | 66,43 | 65,58 | 65,65 | -0,98% | - |
| 29.08.2025 | 67,28 | 67,55 | 65,85 | 66,30 | -1,41% | - |
| 28.08.2025 | 66,88 | 68,43 | 66,83 | 67,25 | 0,60% | - |
| 27.08.2025 | 66,70 | 67,08 | 65,88 | 66,85 | 0,22% | - |
| 26.08.2025 | 68,63 | 68,63 | 65,75 | 66,70 | -3,05% | - |
| 25.08.2025 | 69,28 | 69,83 | 68,80 | 68,80 | -0,79% | - |
| 22.08.2025 | 68,33 | 69,58 | 68,23 | 69,35 | 1,24% | - |
| 21.08.2025 | 68,18 | 68,75 | 67,70 | 68,50 | 0,37% | - |
| 20.08.2025 | 68,58 | 68,78 | 67,75 | 68,25 | -0,66% | - |
| 19.08.2025 | 67,88 | 69,35 | 67,70 | 68,70 | 1,18% | - |
| 18.08.2025 | 68,73 | 68,90 | 67,33 | 67,90 | -1,09% | - |
| 15.08.2025 | 68,80 | 69,15 | 68,38 | 68,65 | -0,07% | - |
| 14.08.2025 | 68,65 | 69,48 | 68,30 | 68,70 | -0,33% | - |
| 13.08.2025 | 68,83 | 69,35 | 68,30 | 68,93 | 0,11% | - |
| 12.08.2025 | 69,93 | 70,13 | 68,10 | 68,85 | -1,29% | - |
| 11.08.2025 | 70,98 | 71,35 | 69,60 | 69,75 | -1,62% | - |
| 08.08.2025 | 69,23 | 71,08 | 69,23 | 70,90 | 2,31% | - |
| 07.08.2025 | 68,23 | 70,15 | 67,95 | 69,30 | 2,10% | - |
| 06.08.2025 | 69,18 | 69,18 | 67,43 | 67,88 | -1,34% | - |
| 05.08.2025 | 69,00 | 69,83 | 68,70 | 68,80 | -0,07% | 320,00 |
| 04.08.2025 | 70,03 | 70,08 | 68,68 | 68,85 | -1,08% | 750,00 |
| 01.08.2025 | 71,00 | 71,40 | 69,28 | 69,60 | -2,49% | - |
| 31.07.2025 | 72,48 | 72,88 | 71,28 | 71,38 | -1,35% | - |
| 30.07.2025 | 73,33 | 73,65 | 71,75 | 72,35 | -1,19% | - |
| 29.07.2025 | 75,35 | 75,65 | 72,75 | 73,23 | -2,53% | - |
| 28.07.2025 | 74,70 | 75,90 | 74,25 | 75,13 | 1,52% | - |
| 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% | - |