9,750€
0,93%
Echtzeit-Aktienkurs ALANTRA PARTN.SA INH.EO 3
Bid:
Ask:
Aktienkurse zur ALANTRA PARTN.SA INH.EO 3 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,90 | 9,90 | 9,67 | 9,75 | -0,71% | - |
| 08.09.2026 | 9,74 | 9,88 | 9,66 | 9,82 | 0,41% | - |
| 07.09.2026 | 9,78 | 9,84 | 9,75 | 9,78 | -0,20% | - |
| 04.09.2026 | 9,83 | 9,89 | 9,79 | 9,80 | 0,00% | - |
| 03.09.2026 | 9,93 | 9,93 | 9,79 | 9,80 | -1,31% | - |
| 02.09.2026 | 9,95 | 9,95 | 9,93 | 9,93 | -0,15% | - |
| 01.09.2026 | 9,97 | 10,04 | 9,88 | 9,95 | 0,00% | - |
| 31.08.2026 | 10,02 | 10,05 | 9,95 | 9,95 | -1,00% | - |
| 28.08.2026 | 10,14 | 10,14 | 10,04 | 10,05 | -0,54% | - |
| 27.08.2026 | 10,11 | 10,11 | 10,05 | 10,10 | 0,55% | - |
| 26.08.2026 | 10,09 | 10,13 | 10,05 | 10,05 | -0,94% | - |
| 25.08.2026 | 10,14 | 10,14 | 10,05 | 10,14 | 0,40% | - |
| 24.08.2026 | 10,06 | 10,14 | 10,03 | 10,10 | 0,55% | - |
| 21.08.2026 | 10,07 | 10,09 | 10,00 | 10,05 | 0,00% | - |
| 20.08.2026 | 10,06 | 10,07 | 9,99 | 10,05 | 0,00% | - |
| 19.08.2026 | 10,05 | 10,12 | 10,00 | 10,05 | 0,00% | - |
| 18.08.2026 | 10,02 | 10,05 | 9,98 | 10,05 | 0,00% | - |
| 17.08.2026 | 10,14 | 10,14 | 10,05 | 10,05 | -0,40% | - |
| 14.08.2026 | 10,06 | 10,09 | 10,05 | 10,09 | 0,40% | - |
| 13.08.2026 | 10,07 | 10,15 | 10,05 | 10,05 | -0,05% | - |
| 12.08.2026 | 10,07 | 10,09 | 10,05 | 10,05 | -0,45% | - |
| 11.08.2026 | 9,97 | 10,10 | 9,94 | 10,10 | 1,51% | - |
| 10.08.2026 | 10,06 | 10,11 | 9,95 | 9,95 | -1,00% | - |
| 07.08.2026 | 10,06 | 10,14 | 10,05 | 10,05 | -0,84% | - |
| 06.08.2026 | 10,09 | 10,14 | 10,08 | 10,13 | 0,30% | - |
| 05.08.2026 | 10,17 | 10,22 | 10,05 | 10,10 | -0,98% | - |
| 04.08.2026 | 10,14 | 10,20 | 10,09 | 10,20 | 0,49% | - |
| 03.08.2026 | 10,28 | 10,28 | 10,11 | 10,15 | 0,05% | - |
| 31.07.2026 | 10,19 | 10,25 | 10,10 | 10,15 | 0,00% | - |
| 30.07.2026 | 10,16 | 10,20 | 10,15 | 10,15 | -0,78% | - |
| 29.07.2026 | 10,11 | 10,28 | 10,11 | 10,23 | 2,25% | - |
| 28.07.2026 | 10,16 | 10,28 | 10,00 | 10,00 | -2,44% | - |
| 27.07.2026 | 10,30 | 10,30 | 10,10 | 10,25 | 0,49% | - |
| 24.07.2026 | 10,15 | 10,25 | 10,14 | 10,20 | 0,54% | - |
| 23.07.2026 | 10,38 | 10,43 | 10,15 | 10,15 | -1,98% | - |
| 22.07.2026 | 10,35 | 10,35 | 10,35 | 10,35 | 0,00% | - |
| 21.07.2026 | 10,45 | 10,45 | 10,28 | 10,35 | 0,00% | - |
| 20.07.2026 | 10,40 | 10,53 | 10,33 | 10,35 | 0,73% | 36,00 |
| 17.07.2026 | 10,17 | 10,30 | 10,17 | 10,28 | 2,24% | - |
| 16.07.2026 | 10,25 | 10,30 | 10,05 | 10,05 | -1,95% | - |
| 15.07.2026 | 10,40 | 10,48 | 10,20 | 10,25 | -2,15% | - |
| 14.07.2026 | 10,50 | 10,50 | 10,48 | 10,48 | 0,00% | - |
| 13.07.2026 | 10,35 | 10,50 | 10,35 | 10,48 | -0,71% | - |
| 10.07.2026 | 10,35 | 10,60 | 10,30 | 10,55 | 1,93% | - |
| 09.07.2026 | 10,22 | 10,38 | 10,20 | 10,35 | 0,98% | - |
| 08.07.2026 | 10,30 | 10,35 | 10,10 | 10,25 | -0,97% | - |
| 07.07.2026 | 10,30 | 10,35 | 10,28 | 10,35 | 0,24% | - |
| 06.07.2026 | 10,30 | 10,35 | 10,25 | 10,33 | 0,24% | - |
| 03.07.2026 | 10,17 | 10,30 | 10,08 | 10,30 | 0,98% | - |
| 02.07.2026 | 10,12 | 10,25 | 10,08 | 10,20 | 0,54% | - |
| 01.07.2026 | 10,13 | 10,30 | 10,10 | 10,15 | 0,25% | - |
| 30.06.2026 | 9,96 | 10,20 | 9,91 | 10,12 | 1,45% | - |
| 29.06.2026 | 10,02 | 10,08 | 9,92 | 9,98 | -0,25% | - |
| 26.06.2026 | 10,06 | 10,10 | 10,00 | 10,00 | -0,45% | - |
| 24.06.2026 | 10,07 | 10,15 | 10,03 | 10,05 | -0,99% | - |
| 23.06.2026 | 10,07 | 10,15 | 9,91 | 10,15 | 1,00% | - |
| 22.06.2026 | 10,11 | 10,17 | 10,00 | 10,05 | -0,74% | - |
| 19.06.2026 | 10,16 | 10,23 | 10,05 | 10,12 | -0,78% | - |
| 18.06.2026 | 10,17 | 10,25 | 10,17 | 10,20 | 0,00% | - |
| 17.06.2026 | 10,21 | 10,28 | 10,18 | 10,20 | 0,00% | - |
| 16.06.2026 | 10,25 | 10,28 | 10,13 | 10,20 | -0,49% | - |
| 15.06.2026 | 10,30 | 10,40 | 10,23 | 10,25 | 0,49% | - |
| 12.06.2026 | 10,16 | 10,25 | 10,05 | 10,20 | 0,64% | - |
| 11.06.2026 | 10,13 | 10,25 | 10,03 | 10,14 | 0,35% | - |
| 10.06.2026 | 10,17 | 10,35 | 10,00 | 10,10 | -0,44% | - |
| 09.06.2026 | 10,22 | 10,30 | 10,13 | 10,15 | -0,54% | - |
| 08.06.2026 | 10,30 | 10,30 | 10,20 | 10,20 | 2,00% | - |
| 05.06.2026 | 10,30 | 10,40 | 10,00 | 10,00 | -0,50% | - |
| 04.06.2026 | 10,30 | 10,33 | 10,05 | 10,05 | -2,43% | - |
| 03.06.2026 | 10,30 | 10,30 | 10,25 | 10,30 | 0,24% | - |
| 02.06.2026 | 10,21 | 10,30 | 10,20 | 10,28 | 0,24% | - |
| 01.06.2026 | 10,30 | 10,40 | 10,18 | 10,25 | -0,24% | - |
| 29.05.2026 | 10,16 | 10,60 | 10,10 | 10,28 | 1,73% | - |
| 28.05.2026 | 10,16 | 10,23 | 10,03 | 10,10 | -0,44% | - |
| 27.05.2026 | 10,16 | 10,23 | 10,14 | 10,15 | 0,00% | - |
| 26.05.2026 | 10,22 | 10,25 | 10,09 | 10,15 | 0,00% | - |
| 25.05.2026 | 10,25 | 10,28 | 10,06 | 10,15 | 0,00% | - |
| 22.05.2026 | 10,28 | 10,28 | 10,12 | 10,15 | -0,54% | - |
| 21.05.2026 | 10,22 | 10,35 | 10,20 | 10,20 | -0,97% | - |
| 20.05.2026 | 10,25 | 10,30 | 10,05 | 10,30 | 0,98% | - |
| 18.05.2026 | 10,14 | 10,20 | 10,08 | 10,20 | -1,45% | - |
| 15.05.2026 | 10,09 | 10,35 | 10,09 | 10,35 | 1,47% | - |
| 14.05.2026 | 10,28 | 10,30 | 10,13 | 10,20 | -0,49% | - |
| 13.05.2026 | 10,10 | 10,28 | 10,08 | 10,25 | 1,49% | - |
| 12.05.2026 | 10,05 | 10,13 | 9,79 | 10,10 | 0,55% | - |
| 11.05.2026 | 9,96 | 10,08 | 9,79 | 10,05 | 0,45% | - |
| 08.05.2026 | 10,90 | 10,95 | 9,94 | 10,00 | -8,26% | - |
| 07.05.2026 | 11,00 | 11,10 | 10,90 | 10,90 | -0,91% | - |
| 06.05.2026 | 11,15 | 11,15 | 10,88 | 11,00 | 0,00% | - |
| 05.05.2026 | 10,85 | 11,00 | 10,78 | 11,00 | 1,38% | - |
| 04.05.2026 | 10,70 | 11,05 | 10,70 | 10,85 | 1,40% | - |
| 30.04.2026 | 10,80 | 10,93 | 10,60 | 10,70 | 1,42% | - |
| 29.04.2026 | 10,80 | 10,98 | 10,55 | 10,55 | -2,31% | - |
| 28.04.2026 | 11,00 | 11,05 | 10,80 | 10,80 | -1,82% | - |
| 27.04.2026 | 10,85 | 11,08 | 10,75 | 11,00 | 1,38% | - |
| 24.04.2026 | 10,70 | 10,90 | 10,65 | 10,85 | 1,40% | - |
| 23.04.2026 | 10,70 | 10,73 | 10,60 | 10,70 | 0,00% | - |
| 22.04.2026 | 10,75 | 10,90 | 10,25 | 10,70 | -0,47% | - |
| 21.04.2026 | 10,60 | 10,80 | 10,53 | 10,75 | 1,42% | - |
| 20.04.2026 | 10,58 | 10,70 | 10,43 | 10,60 | 1,44% | - |