Börse:
109,000€
2,40%
Echtzeit-Aktienkurs Alten S.A.
Bid:
108,700€
Ask:
109,300€
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2022 | 107,15 | 108,90 | 105,70 | 108,90 | 2,30% | - |
| 23.06.2022 | 107,90 | 108,25 | 105,10 | 106,45 | -1,21% | - |
| 22.06.2022 | 106,90 | 108,80 | 105,10 | 107,75 | -0,42% | - |
| 21.06.2022 | 106,80 | 110,55 | 106,60 | 108,20 | 1,79% | - |
| 20.06.2022 | 105,10 | 106,50 | 104,15 | 106,30 | 1,05% | - |
| 17.06.2022 | 105,40 | 106,90 | 103,25 | 105,20 | 1,20% | - |
| 16.06.2022 | 107,40 | 107,65 | 103,65 | 103,95 | -3,57% | - |
| 15.06.2022 | 105,80 | 108,40 | 104,65 | 107,80 | 2,67% | - |
| 14.06.2022 | 109,30 | 109,70 | 104,20 | 105,00 | -3,18% | - |
| 13.06.2022 | 115,25 | 115,70 | 107,10 | 108,45 | -6,31% | - |
| 10.06.2022 | 118,30 | 118,75 | 115,25 | 115,75 | -2,11% | - |
| 09.06.2022 | 119,50 | 120,10 | 118,20 | 118,25 | -1,34% | - |
| 08.06.2022 | 124,00 | 124,00 | 119,60 | 119,85 | -3,31% | - |
| 07.06.2022 | 122,95 | 124,00 | 121,70 | 123,95 | 0,20% | - |
| 06.06.2022 | 124,55 | 125,10 | 123,45 | 123,70 | -0,16% | - |
| 03.06.2022 | 124,70 | 125,80 | 123,25 | 123,90 | -0,64% | - |
| 02.06.2022 | 122,90 | 124,70 | 122,65 | 124,70 | 1,38% | - |
| 01.06.2022 | 124,50 | 125,10 | 122,35 | 123,00 | -1,01% | - |
| 31.05.2022 | 124,15 | 125,05 | 121,70 | 124,25 | -0,28% | - |
| 30.05.2022 | 125,55 | 127,05 | 124,35 | 124,60 | -0,28% | - |
| 27.05.2022 | 122,95 | 125,15 | 122,25 | 124,95 | 1,59% | - |
| 26.05.2022 | 121,00 | 123,30 | 120,70 | 123,00 | 1,28% | - |
| 25.05.2022 | 120,95 | 122,05 | 119,30 | 121,45 | 0,66% | - |
| 24.05.2022 | 124,20 | 125,35 | 119,75 | 120,65 | -3,90% | - |
| 23.05.2022 | 124,20 | 125,95 | 123,30 | 125,55 | 2,11% | - |
| 20.05.2022 | 122,00 | 123,35 | 121,15 | 122,95 | 1,40% | - |
| 19.05.2022 | 120,10 | 121,95 | 117,85 | 121,25 | 0,92% | - |
| 18.05.2022 | 123,35 | 123,70 | 119,95 | 120,15 | -3,03% | - |
| 17.05.2022 | 121,10 | 124,05 | 120,25 | 123,90 | 2,78% | 2,00 |
| 16.05.2022 | 119,60 | 121,30 | 118,50 | 120,55 | 0,25% | - |
| 13.05.2022 | 117,75 | 120,95 | 116,55 | 120,25 | 3,53% | - |
| 12.05.2022 | 114,75 | 116,60 | 112,40 | 116,15 | 0,61% | - |
| 11.05.2022 | 115,70 | 118,45 | 115,15 | 115,45 | 0,17% | - |
| 10.05.2022 | 114,80 | 117,40 | 114,30 | 115,25 | 0,96% | - |
| 09.05.2022 | 119,65 | 120,35 | 113,75 | 114,15 | -5,74% | - |
| 06.05.2022 | 122,50 | 123,10 | 119,95 | 121,10 | -1,38% | - |
| 05.05.2022 | 125,50 | 126,80 | 121,90 | 122,80 | -1,92% | - |
| 04.05.2022 | 124,30 | 125,40 | 122,50 | 125,20 | 0,64% | - |
| 03.05.2022 | 125,15 | 126,75 | 123,50 | 124,40 | -0,08% | - |
| 02.05.2022 | 126,95 | 127,65 | 123,15 | 124,50 | -3,60% | - |
| 29.04.2022 | 130,15 | 131,50 | 129,05 | 129,15 | -0,35% | 2,00 |
| 28.04.2022 | 125,75 | 129,80 | 124,95 | 129,60 | 4,05% | 100,00 |
| 27.04.2022 | 125,80 | 126,40 | 122,55 | 124,55 | -0,36% | 52,00 |
| 26.04.2022 | 128,70 | 128,85 | 124,40 | 125,00 | -2,57% | - |
| 25.04.2022 | 126,40 | 128,45 | 125,00 | 128,30 | 0,71% | - |
| 22.04.2022 | 127,35 | 130,40 | 126,90 | 127,40 | 0,00% | - |
| 21.04.2022 | 128,25 | 130,80 | 127,15 | 127,40 | -0,23% | - |
| 20.04.2022 | 126,80 | 128,20 | 124,65 | 127,70 | 0,71% | - |
| 19.04.2022 | 128,95 | 130,65 | 125,05 | 126,80 | -1,55% | 2,00 |
| 14.04.2022 | 127,50 | 130,15 | 127,00 | 128,80 | 1,34% | - |
| 13.04.2022 | 127,45 | 128,10 | 126,25 | 127,10 | 0,75% | - |
| 12.04.2022 | 125,80 | 128,75 | 125,35 | 126,15 | -0,24% | - |
| 11.04.2022 | 128,85 | 130,30 | 126,35 | 126,45 | -2,28% | 2,00 |
| 08.04.2022 | 131,30 | 132,35 | 129,10 | 129,40 | -1,45% | - |
| 07.04.2022 | 129,70 | 133,60 | 129,50 | 131,30 | 0,73% | - |
| 06.04.2022 | 134,15 | 135,90 | 129,60 | 130,35 | -3,01% | - |
| 05.04.2022 | 137,00 | 138,25 | 134,05 | 134,40 | -2,18% | - |
| 04.04.2022 | 135,85 | 138,65 | 135,45 | 137,40 | 1,48% | - |
| 01.04.2022 | 137,40 | 138,75 | 134,35 | 135,40 | -0,81% | - |
| 31.03.2022 | 138,25 | 140,80 | 136,40 | 136,50 | -0,91% | - |
| 30.03.2022 | 139,85 | 139,95 | 134,75 | 137,75 | -1,89% | - |
| 29.03.2022 | 139,75 | 141,25 | 139,05 | 140,40 | 1,01% | - |
| 28.03.2022 | 137,95 | 139,65 | 137,25 | 139,00 | 0,29% | - |
| 25.03.2022 | 138,05 | 138,75 | 136,25 | 138,60 | 0,25% | - |
| 24.03.2022 | 139,15 | 140,30 | 137,05 | 138,25 | -0,11% | - |
| 23.03.2022 | 142,85 | 142,85 | 138,15 | 138,40 | -2,64% | - |
| 22.03.2022 | 141,35 | 142,50 | 140,65 | 142,15 | 0,28% | - |
| 21.03.2022 | 139,25 | 142,50 | 138,80 | 141,75 | 0,89% | - |
| 18.03.2022 | 137,65 | 140,65 | 136,00 | 140,50 | 2,03% | - |
| 17.03.2022 | 138,35 | 141,15 | 136,45 | 137,70 | -0,43% | 2,00 |
| 16.03.2022 | 131,65 | 138,70 | 131,55 | 138,30 | 5,41% | - |
| 15.03.2022 | 132,15 | 132,85 | 129,45 | 131,20 | -1,09% | - |
| 14.03.2022 | 130,65 | 135,10 | 130,55 | 132,65 | 1,92% | - |
| 11.03.2022 | 128,85 | 134,85 | 128,40 | 130,15 | 1,09% | - |
| 10.03.2022 | 131,75 | 132,10 | 127,30 | 128,75 | -2,61% | - |
| 09.03.2022 | 122,60 | 132,55 | 122,45 | 132,20 | 8,23% | - |
| 08.03.2022 | 121,70 | 128,50 | 120,85 | 122,15 | -0,37% | 2,00 |
| 07.03.2022 | 123,30 | 127,40 | 117,65 | 122,60 | -3,01% | - |
| 04.03.2022 | 130,80 | 131,85 | 125,40 | 126,40 | -3,81% | - |
| 03.03.2022 | 132,90 | 136,10 | 130,95 | 131,40 | -1,17% | - |
| 02.03.2022 | 130,50 | 133,45 | 127,30 | 132,95 | 1,37% | - |
| 01.03.2022 | 136,35 | 136,75 | 129,00 | 131,15 | -3,71% | - |
| 28.02.2022 | 132,05 | 136,90 | 132,05 | 136,20 | -1,41% | 2,00 |
| 25.02.2022 | 132,30 | 138,40 | 131,95 | 138,15 | 4,26% | - |
| 24.02.2022 | 124,75 | 133,10 | 124,60 | 132,50 | -0,11% | - |
| 23.02.2022 | 132,30 | 136,55 | 131,00 | 132,65 | 0,42% | 2,00 |
| 22.02.2022 | 132,60 | 134,55 | 127,65 | 132,10 | -0,75% | - |
| 21.02.2022 | 135,30 | 135,85 | 130,25 | 133,10 | -1,19% | 2,00 |
| 18.02.2022 | 133,55 | 135,60 | 132,95 | 134,70 | 1,13% | - |
| 17.02.2022 | 133,95 | 138,05 | 133,00 | 133,20 | -1,55% | 6,00 |
| 16.02.2022 | 140,65 | 142,80 | 134,45 | 135,30 | -3,94% | - |
| 15.02.2022 | 138,15 | 141,45 | 137,85 | 140,85 | 1,77% | - |
| 14.02.2022 | 143,60 | 143,80 | 136,55 | 138,40 | -3,45% | - |
| 11.02.2022 | 145,10 | 146,75 | 143,25 | 143,35 | -1,68% | - |
| 10.02.2022 | 147,25 | 149,65 | 144,65 | 145,80 | -0,95% | - |
| 09.02.2022 | 145,30 | 149,45 | 145,10 | 147,20 | 1,62% | - |
| 08.02.2022 | 144,30 | 146,25 | 142,55 | 144,85 | 0,45% | 4,00 |
| 07.02.2022 | 143,80 | 144,85 | 140,55 | 144,20 | 0,28% | - |
| 04.02.2022 | 146,45 | 148,40 | 143,25 | 143,80 | -1,41% | - |
| 03.02.2022 | 150,65 | 150,70 | 145,45 | 145,85 | -3,28% | - |