87,450€
-1,30%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 87,70 | 88,93 | 86,75 | 87,60 | -0,74% | - |
| 27.02.2025 | 90,90 | 90,90 | 88,15 | 88,25 | -2,57% | - |
| 26.02.2025 | 92,63 | 92,63 | 89,95 | 90,58 | -1,71% | - |
| 25.02.2025 | 94,93 | 94,98 | 91,58 | 92,15 | -2,77% | - |
| 24.02.2025 | 97,60 | 99,25 | 94,33 | 94,78 | -1,89% | - |
| 21.02.2025 | 87,38 | 101,95 | 87,33 | 96,60 | 10,75% | - |
| 20.02.2025 | 89,15 | 89,55 | 85,85 | 87,23 | -2,10% | - |
| 19.02.2025 | 89,18 | 90,15 | 88,50 | 89,10 | -0,17% | - |
| 18.02.2025 | 91,33 | 91,48 | 87,85 | 89,25 | -2,41% | - |
| 17.02.2025 | 91,48 | 91,60 | 90,60 | 91,45 | 0,05% | - |
| 14.02.2025 | 89,93 | 91,95 | 89,88 | 91,40 | 1,78% | - |
| 13.02.2025 | 87,33 | 90,50 | 87,28 | 89,80 | 2,92% | - |
| 12.02.2025 | 87,25 | 88,03 | 85,68 | 87,25 | 0,00% | - |
| 11.02.2025 | 87,30 | 87,38 | 86,05 | 87,25 | -0,14% | - |
| 10.02.2025 | 87,05 | 87,88 | 86,25 | 87,38 | 0,66% | - |
| 07.02.2025 | 87,78 | 88,30 | 86,70 | 86,80 | -0,91% | - |
| 06.02.2025 | 87,60 | 88,20 | 86,50 | 87,60 | 0,11% | - |
| 05.02.2025 | 86,80 | 87,60 | 86,68 | 87,50 | 0,43% | - |
| 04.02.2025 | 86,30 | 87,95 | 86,15 | 87,13 | 1,31% | - |
| 03.02.2025 | 86,75 | 87,20 | 85,40 | 86,00 | -3,21% | - |
| 31.01.2025 | 89,08 | 89,55 | 88,43 | 88,85 | -0,39% | - |
| 30.01.2025 | 89,60 | 90,10 | 88,85 | 89,20 | -0,06% | - |
| 29.01.2025 | 90,10 | 90,50 | 88,38 | 89,25 | -0,11% | - |
| 28.01.2025 | 82,03 | 92,38 | 81,88 | 89,35 | 8,50% | - |
| 27.01.2025 | 79,95 | 82,88 | 79,00 | 82,35 | 1,95% | - |
| 24.01.2025 | 80,10 | 82,60 | 80,05 | 80,78 | 0,81% | - |
| 23.01.2025 | 80,30 | 80,73 | 79,55 | 80,13 | -0,03% | - |
| 22.01.2025 | 80,40 | 81,40 | 79,23 | 80,15 | -0,34% | - |
| 21.01.2025 | 79,48 | 80,45 | 78,70 | 80,43 | 0,88% | - |
| 20.01.2025 | 79,73 | 80,93 | 78,75 | 79,73 | 0,06% | - |
| 17.01.2025 | 78,95 | 79,73 | 77,68 | 79,68 | 1,21% | - |
| 16.01.2025 | 78,00 | 80,20 | 77,95 | 78,73 | 1,48% | - |
| 15.01.2025 | 76,48 | 78,68 | 76,48 | 77,58 | 1,37% | - |
| 14.01.2025 | 78,03 | 78,65 | 76,25 | 76,53 | -1,70% | - |
| 13.01.2025 | 77,18 | 77,88 | 76,08 | 77,85 | 0,35% | - |
| 10.01.2025 | 77,13 | 78,38 | 76,65 | 77,58 | 0,39% | - |
| 09.01.2025 | 77,85 | 78,08 | 77,10 | 77,28 | -0,93% | - |
| 08.01.2025 | 80,45 | 80,53 | 77,30 | 78,00 | -2,89% | - |
| 07.01.2025 | 80,58 | 81,63 | 80,15 | 80,33 | -0,40% | - |
| 06.01.2025 | 78,58 | 82,38 | 78,43 | 80,65 | 2,94% | - |
| 03.01.2025 | 78,60 | 78,90 | 78,10 | 78,35 | -0,10% | - |
| 02.01.2025 | 79,18 | 80,05 | 77,95 | 78,43 | 0,67% | - |
| 30.12.2024 | 77,98 | 78,70 | 77,75 | 77,90 | -0,42% | - |
| 27.12.2024 | 77,40 | 79,08 | 77,23 | 78,23 | 0,61% | - |
| 23.12.2024 | 76,78 | 77,80 | 76,15 | 77,75 | 1,27% | - |
| 20.12.2024 | 76,18 | 77,90 | 75,73 | 76,78 | 0,36% | - |
| 19.12.2024 | 76,03 | 76,80 | 75,33 | 76,50 | 0,46% | - |
| 18.12.2024 | 76,03 | 78,70 | 75,95 | 76,15 | 0,20% | - |
| 17.12.2024 | 75,35 | 76,93 | 75,03 | 76,00 | 0,66% | - |
| 16.12.2024 | 77,58 | 77,58 | 74,70 | 75,50 | -2,77% | - |
| 13.12.2024 | 77,00 | 78,43 | 77,00 | 77,65 | 0,68% | - |
| 12.12.2024 | 79,70 | 80,13 | 77,05 | 77,13 | -3,44% | - |
| 11.12.2024 | 81,05 | 81,15 | 78,93 | 79,88 | -1,42% | - |
| 10.12.2024 | 81,80 | 82,70 | 80,83 | 81,03 | -1,13% | - |
| 09.12.2024 | 80,80 | 82,90 | 80,75 | 81,95 | 1,33% | - |
| 06.12.2024 | 79,65 | 81,13 | 79,60 | 80,88 | 1,38% | - |
| 05.12.2024 | 78,63 | 80,25 | 78,45 | 79,78 | 1,46% | - |
| 04.12.2024 | 75,18 | 78,98 | 75,03 | 78,63 | 4,62% | - |
| 03.12.2024 | 75,48 | 75,98 | 74,50 | 75,15 | -0,50% | - |
| 02.12.2024 | 74,93 | 75,65 | 74,23 | 75,53 | 0,27% | - |
| 29.11.2024 | 76,58 | 76,90 | 74,60 | 75,33 | -1,86% | - |
| 28.11.2024 | 77,28 | 77,75 | 76,50 | 76,75 | -0,26% | - |
| 27.11.2024 | 79,35 | 79,60 | 76,80 | 76,95 | -3,15% | - |
| 26.11.2024 | 79,20 | 80,48 | 78,40 | 79,45 | -0,13% | - |
| 25.11.2024 | 78,90 | 79,98 | 78,63 | 79,55 | 1,11% | - |
| 22.11.2024 | 78,03 | 79,03 | 77,78 | 78,68 | 0,90% | - |
| 21.11.2024 | 76,98 | 78,00 | 75,85 | 77,98 | 1,33% | - |
| 20.11.2024 | 77,18 | 77,75 | 74,90 | 76,95 | 0,26% | - |
| 19.11.2024 | 77,55 | 78,38 | 75,85 | 76,75 | -0,55% | - |
| 18.11.2024 | 76,63 | 77,85 | 76,25 | 77,18 | 0,95% | - |
| 15.11.2024 | 76,08 | 77,28 | 75,33 | 76,45 | 0,13% | - |
| 14.11.2024 | 75,38 | 76,73 | 75,28 | 76,35 | 0,96% | - |
| 13.11.2024 | 76,50 | 76,95 | 74,63 | 75,63 | -1,82% | - |
| 12.11.2024 | 76,40 | 78,28 | 76,30 | 77,03 | -0,10% | - |
| 11.11.2024 | 78,58 | 79,73 | 76,83 | 77,10 | -1,69% | - |
| 08.11.2024 | 78,55 | 78,95 | 77,78 | 78,43 | -0,38% | - |
| 07.11.2024 | 77,20 | 78,80 | 76,38 | 78,73 | 2,34% | 900,00 |
| 06.11.2024 | 78,45 | 79,10 | 75,80 | 76,93 | -1,85% | - |
| 05.11.2024 | 76,75 | 78,50 | 76,65 | 78,38 | 1,10% | - |
| 04.11.2024 | 79,70 | 79,90 | 77,40 | 77,53 | -2,30% | - |
| 01.11.2024 | 77,73 | 79,58 | 77,45 | 79,35 | 1,99% | - |
| 31.10.2024 | 78,33 | 79,68 | 77,63 | 77,80 | -1,21% | - |
| 30.10.2024 | 81,45 | 81,50 | 78,45 | 78,75 | -3,46% | - |
| 29.10.2024 | 81,50 | 82,58 | 80,88 | 81,58 | 0,25% | - |
| 28.10.2024 | 82,25 | 82,75 | 80,43 | 81,38 | -0,52% | - |
| 25.10.2024 | 88,38 | 88,43 | 80,13 | 81,80 | -7,47% | - |
| 24.10.2024 | 89,33 | 90,00 | 88,30 | 88,40 | -0,56% | - |
| 23.10.2024 | 90,58 | 91,53 | 88,28 | 88,90 | -1,82% | - |
| 22.10.2024 | 89,15 | 90,65 | 88,23 | 90,55 | 1,40% | - |
| 21.10.2024 | 91,03 | 92,38 | 88,93 | 89,30 | -2,08% | - |
| 18.10.2024 | 89,93 | 92,23 | 89,68 | 91,20 | 1,39% | - |
| 17.10.2024 | 89,48 | 90,95 | 88,75 | 89,95 | 0,45% | - |
| 16.10.2024 | 90,03 | 90,68 | 89,33 | 89,55 | -0,56% | - |
| 15.10.2024 | 91,63 | 92,40 | 89,78 | 90,05 | -1,85% | - |
| 14.10.2024 | 91,50 | 91,83 | 90,08 | 91,75 | 0,27% | - |
| 11.10.2024 | 91,43 | 92,28 | 91,28 | 91,50 | -0,05% | - |
| 10.10.2024 | 92,13 | 92,18 | 90,65 | 91,55 | -0,79% | - |
| 09.10.2024 | 91,93 | 93,03 | 91,68 | 92,28 | 0,30% | - |
| 08.10.2024 | 92,33 | 92,55 | 90,70 | 92,00 | -0,94% | - |
| 07.10.2024 | 96,75 | 96,75 | 91,18 | 92,88 | -4,25% | - |