68,400€
-0,15%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |