141,900€
-1,94%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 144,20 | 145,75 | 141,30 | 143,00 | -0,83% | - |
| 23.03.2023 | 143,25 | 146,05 | 142,05 | 144,20 | 1,12% | - |
| 22.03.2023 | 144,75 | 144,80 | 142,20 | 142,60 | -1,04% | - |
| 21.03.2023 | 141,15 | 145,30 | 141,15 | 144,10 | 2,42% | - |
| 20.03.2023 | 135,75 | 141,55 | 134,85 | 140,70 | 2,22% | - |
| 17.03.2023 | 141,15 | 142,85 | 137,40 | 137,65 | -2,72% | - |
| 16.03.2023 | 137,85 | 141,60 | 135,50 | 141,50 | 2,87% | - |
| 15.03.2023 | 141,95 | 142,55 | 135,00 | 137,55 | -3,00% | - |
| 14.03.2023 | 141,10 | 143,90 | 138,65 | 141,80 | 0,60% | - |
| 13.03.2023 | 145,85 | 145,95 | 139,70 | 140,95 | -2,73% | - |
| 10.03.2023 | 145,75 | 146,95 | 143,50 | 144,90 | -1,02% | - |
| 09.03.2023 | 147,65 | 148,50 | 146,20 | 146,40 | -1,15% | - |
| 08.03.2023 | 148,45 | 149,20 | 147,35 | 148,10 | -0,27% | - |
| 07.03.2023 | 148,05 | 149,95 | 147,60 | 148,50 | 0,34% | - |
| 06.03.2023 | 149,05 | 150,20 | 147,85 | 148,00 | -0,94% | - |
| 03.03.2023 | 148,75 | 150,65 | 148,55 | 149,40 | 0,34% | - |
| 02.03.2023 | 147,95 | 149,00 | 146,25 | 148,90 | 0,24% | - |
| 01.03.2023 | 147,85 | 149,90 | 147,75 | 148,55 | 0,44% | - |
| 28.02.2023 | 146,55 | 148,65 | 145,10 | 147,90 | 0,96% | - |
| 27.02.2023 | 144,95 | 147,35 | 144,00 | 146,50 | 1,17% | - |
| 24.02.2023 | 149,00 | 149,00 | 141,95 | 144,80 | -0,10% | - |
| 23.02.2023 | 144,95 | 146,90 | 144,75 | 144,95 | 0,21% | - |
| 22.02.2023 | 145,25 | 146,10 | 144,10 | 144,65 | -0,58% | - |
| 21.02.2023 | 148,65 | 148,65 | 145,30 | 145,50 | -2,15% | - |
| 20.02.2023 | 149,55 | 149,80 | 147,95 | 148,70 | -0,54% | - |
| 17.02.2023 | 148,25 | 150,35 | 146,85 | 149,50 | 0,37% | - |
| 16.02.2023 | 148,45 | 149,75 | 147,60 | 148,95 | 0,17% | - |
| 15.02.2023 | 147,55 | 148,75 | 146,50 | 148,70 | 0,20% | - |
| 14.02.2023 | 146,85 | 149,00 | 146,10 | 148,40 | 0,82% | - |
| 13.02.2023 | 144,75 | 147,50 | 144,75 | 147,20 | 1,38% | - |
| 10.02.2023 | 146,65 | 147,50 | 143,70 | 145,20 | -1,16% | - |
| 09.02.2023 | 147,05 | 148,40 | 146,55 | 146,90 | 0,34% | - |
| 08.02.2023 | 147,25 | 148,65 | 145,80 | 146,40 | -0,85% | - |
| 07.02.2023 | 147,05 | 147,70 | 145,10 | 147,65 | 0,44% | - |
| 06.02.2023 | 147,35 | 148,55 | 146,65 | 147,00 | -0,74% | - |
| 03.02.2023 | 147,55 | 149,15 | 146,25 | 148,10 | 0,07% | - |
| 02.02.2023 | 143,05 | 148,70 | 142,85 | 148,00 | 3,50% | - |
| 01.02.2023 | 140,85 | 143,55 | 140,75 | 143,00 | 1,10% | - |
| 31.01.2023 | 140,40 | 141,45 | 138,40 | 141,45 | 0,46% | - |
| 30.01.2023 | 138,00 | 143,25 | 137,80 | 140,80 | 1,55% | - |
| 27.01.2023 | 138,65 | 138,80 | 137,10 | 138,65 | -0,25% | - |
| 26.01.2023 | 135,30 | 139,05 | 135,20 | 139,00 | 2,70% | - |
| 25.01.2023 | 138,10 | 138,40 | 134,50 | 135,35 | -2,17% | - |
| 24.01.2023 | 137,05 | 138,55 | 136,50 | 138,35 | 1,17% | - |
| 23.01.2023 | 135,70 | 136,85 | 134,65 | 136,75 | 0,63% | - |
| 20.01.2023 | 134,60 | 135,90 | 133,05 | 135,90 | 1,08% | - |
| 19.01.2023 | 135,90 | 136,90 | 133,95 | 134,45 | -1,10% | - |
| 18.01.2023 | 136,95 | 139,25 | 135,95 | 135,95 | -0,59% | - |
| 17.01.2023 | 132,25 | 137,60 | 132,25 | 136,75 | 3,95% | - |
| 16.01.2023 | 130,30 | 132,25 | 129,40 | 131,55 | 0,77% | - |
| 13.01.2023 | 127,80 | 130,55 | 127,45 | 130,55 | 2,11% | - |
| 12.01.2023 | 123,80 | 128,70 | 123,40 | 127,85 | 2,98% | - |
| 11.01.2023 | 123,70 | 124,20 | 120,25 | 124,15 | 0,12% | - |
| 10.01.2023 | 125,20 | 125,80 | 123,30 | 124,00 | -1,04% | - |
| 09.01.2023 | 124,40 | 126,45 | 124,10 | 125,30 | 0,93% | - |
| 06.01.2023 | 122,45 | 124,30 | 119,00 | 124,15 | 2,06% | - |
| 05.01.2023 | 119,70 | 122,75 | 119,15 | 121,65 | 1,21% | - |
| 04.01.2023 | 118,65 | 120,90 | 118,55 | 120,20 | 1,39% | - |
| 03.01.2023 | 116,95 | 119,90 | 116,75 | 118,55 | 0,98% | - |
| 02.01.2023 | 116,45 | 118,35 | 116,45 | 117,40 | -0,34% | - |
| 30.12.2022 | 118,55 | 119,20 | 117,45 | 117,80 | -1,09% | - |
| 29.12.2022 | 117,55 | 119,45 | 116,55 | 119,10 | 1,45% | - |
| 28.12.2022 | 117,45 | 118,70 | 117,25 | 117,40 | 0,21% | - |
| 27.12.2022 | 117,80 | 119,20 | 117,10 | 117,15 | -0,64% | - |
| 23.12.2022 | 117,05 | 117,95 | 116,25 | 117,90 | 0,68% | - |
| 22.12.2022 | 118,70 | 119,75 | 116,10 | 117,10 | -1,06% | - |
| 21.12.2022 | 116,70 | 119,10 | 116,30 | 118,35 | 1,76% | - |
| 20.12.2022 | 116,70 | 117,10 | 114,55 | 116,30 | -1,06% | - |
| 19.12.2022 | 117,75 | 118,65 | 116,80 | 117,55 | 0,04% | - |
| 16.12.2022 | 120,35 | 120,45 | 116,55 | 117,50 | -2,21% | 350,00 |
| 15.12.2022 | 124,65 | 124,85 | 119,55 | 120,15 | -3,38% | - |
| 14.12.2022 | 123,80 | 125,75 | 123,00 | 124,35 | 0,69% | - |
| 13.12.2022 | 121,60 | 127,30 | 120,70 | 123,50 | 1,40% | - |
| 12.12.2022 | 120,40 | 121,80 | 119,80 | 121,80 | 1,08% | - |
| 09.12.2022 | 120,85 | 121,60 | 118,75 | 120,50 | -0,08% | - |
| 08.12.2022 | 120,05 | 121,55 | 118,60 | 120,60 | 0,33% | - |
| 07.12.2022 | 120,15 | 121,20 | 119,10 | 120,20 | 0,04% | - |
| 06.12.2022 | 121,55 | 121,65 | 119,20 | 120,15 | -1,07% | - |
| 05.12.2022 | 124,30 | 124,30 | 120,55 | 121,45 | -2,37% | - |
| 02.12.2022 | 122,75 | 125,40 | 121,85 | 124,40 | 1,18% | - |
| 01.12.2022 | 120,80 | 123,80 | 120,35 | 122,95 | 1,70% | - |
| 30.11.2022 | 120,85 | 121,40 | 118,30 | 120,90 | 0,17% | - |
| 29.11.2022 | 121,65 | 122,15 | 118,85 | 120,70 | -0,33% | - |
| 28.11.2022 | 123,00 | 123,35 | 120,95 | 121,10 | -2,02% | - |
| 25.11.2022 | 123,55 | 123,80 | 120,90 | 123,60 | 0,00% | - |
| 24.11.2022 | 123,00 | 124,55 | 122,05 | 123,60 | 0,61% | - |
| 23.11.2022 | 123,10 | 123,20 | 120,65 | 122,85 | -0,32% | - |
| 22.11.2022 | 121,20 | 123,30 | 119,60 | 123,25 | 1,65% | - |
| 21.11.2022 | 122,00 | 122,10 | 118,80 | 121,25 | -1,10% | - |
| 18.11.2022 | 121,45 | 123,30 | 119,80 | 122,60 | 0,82% | - |
| 17.11.2022 | 120,55 | 121,85 | 119,00 | 121,60 | 1,25% | - |
| 16.11.2022 | 125,15 | 126,00 | 119,25 | 120,10 | -3,65% | - |
| 15.11.2022 | 126,15 | 127,00 | 123,45 | 124,65 | -0,44% | - |
| 14.11.2022 | 127,10 | 127,25 | 125,15 | 125,20 | -1,69% | - |
| 11.11.2022 | 127,25 | 130,30 | 126,30 | 127,35 | 0,55% | - |
| 10.11.2022 | 118,85 | 126,65 | 116,60 | 126,65 | 6,88% | - |
| 09.11.2022 | 118,80 | 119,95 | 118,20 | 118,50 | -0,42% | - |
| 08.11.2022 | 115,95 | 119,90 | 115,20 | 119,00 | 2,76% | - |
| 07.11.2022 | 114,55 | 116,75 | 113,60 | 115,80 | 0,70% | - |
| 04.11.2022 | 113,15 | 115,10 | 112,10 | 115,00 | 2,40% | - |