127,800€
-1,35%
Echtzeit-Aktienkurs ALTEN SAEO 1,05
Bid:
Ask:
Aktienkurse zur ALTEN SAEO 1,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 128,30 | 129,40 | 126,30 | 127,80 | -1,35% | 29,00 |
| 18.04.2024 | 129,55 | 131,15 | 128,70 | 129,55 | 0,58% | 52,00 |
| 17.04.2024 | 129,60 | 130,20 | 128,45 | 128,80 | -1,08% | 6,00 |
| 16.04.2024 | 128,85 | 130,65 | 128,15 | 130,20 | 0,58% | 33,00 |
| 15.04.2024 | 129,50 | 132,00 | 129,25 | 129,45 | 0,66% | 1,00 |
| 12.04.2024 | 132,40 | 133,00 | 128,40 | 128,60 | -2,76% | 155,00 |
| 11.04.2024 | 130,60 | 132,35 | 129,65 | 132,25 | 1,30% | - |
| 10.04.2024 | 133,00 | 133,40 | 129,20 | 130,55 | -1,62% | 16,00 |
| 09.04.2024 | 132,20 | 133,45 | 131,45 | 132,70 | 0,34% | 28,00 |
| 08.04.2024 | 131,60 | 132,85 | 131,10 | 132,25 | 0,61% | 1,00 |
| 05.04.2024 | 131,95 | 132,60 | 130,70 | 131,45 | -0,23% | 5,00 |
| 04.04.2024 | 133,60 | 134,10 | 131,55 | 131,75 | -1,35% | 501,00 |
| 03.04.2024 | 132,50 | 134,10 | 131,90 | 133,55 | 0,45% | 53,00 |
| 02.04.2024 | 135,20 | 136,50 | 132,55 | 132,95 | -1,85% | 1,00 |
| 28.03.2024 | 133,30 | 135,85 | 132,30 | 135,45 | 1,57% | 6,00 |
| 27.03.2024 | 134,65 | 134,75 | 132,95 | 133,35 | -0,86% | 30,00 |
| 26.03.2024 | 134,85 | 135,50 | 133,80 | 134,50 | -0,07% | 2,00 |
| 25.03.2024 | 135,80 | 135,90 | 132,90 | 134,60 | -0,92% | 13,00 |
| 22.03.2024 | 137,00 | 137,65 | 135,75 | 135,85 | -1,02% | 4,00 |
| 21.03.2024 | 136,70 | 137,55 | 136,05 | 137,25 | 0,73% | 12,00 |
| 20.03.2024 | 134,20 | 136,30 | 132,70 | 136,25 | 1,41% | 20,00 |
| 19.03.2024 | 133,60 | 135,15 | 133,45 | 134,35 | 0,37% | 20,00 |
| 18.03.2024 | 136,00 | 136,00 | 133,75 | 133,85 | -1,44% | 13,00 |
| 15.03.2024 | 136,00 | 136,90 | 135,35 | 135,80 | -0,29% | 4,00 |
| 14.03.2024 | 134,85 | 136,75 | 134,50 | 136,20 | 1,11% | 90,00 |
| 13.03.2024 | 136,15 | 137,00 | 133,90 | 134,70 | -1,10% | 11,00 |
| 12.03.2024 | 134,75 | 136,25 | 133,20 | 136,20 | 1,38% | 5,00 |
| 11.03.2024 | 138,25 | 138,25 | 134,05 | 134,35 | -2,89% | 192,00 |
| 08.03.2024 | 139,10 | 140,25 | 137,25 | 138,35 | -0,54% | 4,00 |
| 07.03.2024 | 137,70 | 139,60 | 136,80 | 139,10 | 0,72% | 17,00 |
| 06.03.2024 | 137,55 | 138,95 | 136,95 | 138,10 | 0,69% | 44,00 |
| 05.03.2024 | 138,05 | 138,15 | 136,25 | 137,15 | -1,05% | 72,00 |
| 04.03.2024 | 139,20 | 139,60 | 137,50 | 138,60 | -0,50% | 343,00 |
| 01.03.2024 | 136,60 | 139,40 | 136,20 | 139,30 | 2,24% | 78,00 |
| 29.02.2024 | 133,10 | 136,50 | 132,90 | 136,25 | 2,56% | 35,00 |
| 28.02.2024 | 133,50 | 133,70 | 132,40 | 132,85 | -0,60% | 27,00 |
| 27.02.2024 | 131,90 | 134,55 | 130,50 | 133,65 | 1,21% | 121,00 |
| 26.02.2024 | 139,85 | 140,10 | 131,85 | 132,05 | -5,75% | 357,00 |
| 23.02.2024 | 139,25 | 143,60 | 136,65 | 140,10 | 0,57% | 122,00 |
| 22.02.2024 | 138,70 | 142,85 | 136,95 | 139,30 | 0,94% | 366,00 |
| 21.02.2024 | 144,45 | 144,70 | 136,65 | 138,00 | -4,30% | 104,00 |
| 20.02.2024 | 146,00 | 146,70 | 142,80 | 144,20 | -1,33% | 24,00 |
| 19.02.2024 | 144,95 | 146,30 | 144,50 | 146,15 | 0,86% | 332,00 |
| 16.02.2024 | 143,80 | 145,90 | 143,45 | 144,90 | 0,98% | 382,00 |
| 15.02.2024 | 141,95 | 143,80 | 141,95 | 143,50 | 1,16% | 84,00 |
| 14.02.2024 | 139,90 | 142,60 | 139,90 | 141,85 | 1,58% | 1,00 |
| 13.02.2024 | 143,45 | 143,45 | 137,90 | 139,65 | -2,68% | 195,00 |
| 12.02.2024 | 144,25 | 146,00 | 143,40 | 143,50 | -0,62% | 75,00 |
| 09.02.2024 | 144,00 | 144,50 | 143,10 | 144,40 | 0,52% | 21,00 |
| 08.02.2024 | 143,10 | 144,80 | 143,00 | 143,65 | 0,42% | 104,00 |
| 07.02.2024 | 142,85 | 143,65 | 141,90 | 143,05 | 0,10% | 3,00 |
| 06.02.2024 | 141,65 | 143,30 | 140,60 | 142,90 | 1,03% | 42,00 |
| 05.02.2024 | 143,05 | 143,40 | 141,20 | 141,45 | -1,29% | 164,00 |
| 02.02.2024 | 144,40 | 145,25 | 142,80 | 143,30 | -0,66% | - |
| 01.02.2024 | 143,10 | 144,95 | 142,70 | 144,25 | 0,66% | 29,00 |
| 31.01.2024 | 143,85 | 145,95 | 143,20 | 143,30 | -0,62% | 6,00 |
| 30.01.2024 | 143,45 | 144,45 | 143,15 | 144,20 | 0,42% | 3,00 |
| 29.01.2024 | 142,55 | 143,70 | 141,30 | 143,60 | 0,56% | - |
| 26.01.2024 | 139,45 | 143,40 | 139,45 | 142,80 | 2,04% | 50,00 |
| 25.01.2024 | 137,85 | 139,95 | 137,35 | 139,95 | 1,56% | - |
| 24.01.2024 | 138,70 | 139,75 | 137,10 | 137,80 | -0,18% | - |
| 23.01.2024 | 138,10 | 139,10 | 137,25 | 138,05 | 0,25% | - |
| 22.01.2024 | 134,00 | 138,55 | 133,85 | 137,70 | 2,80% | 21,00 |
| 19.01.2024 | 134,45 | 135,05 | 133,05 | 133,95 | -0,37% | 53,00 |
| 18.01.2024 | 131,10 | 134,50 | 130,10 | 134,45 | 2,75% | 48,00 |
| 17.01.2024 | 127,85 | 130,85 | 127,15 | 130,85 | 1,95% | 25,00 |
| 16.01.2024 | 130,20 | 130,80 | 128,10 | 128,35 | -1,87% | 68,00 |
| 15.01.2024 | 132,70 | 133,45 | 130,65 | 130,80 | -1,25% | 8,00 |
| 12.01.2024 | 128,80 | 132,55 | 128,40 | 132,45 | 2,99% | 16,00 |
| 11.01.2024 | 131,40 | 131,95 | 127,50 | 128,60 | -1,64% | - |
| 10.01.2024 | 128,50 | 130,85 | 128,35 | 130,75 | 1,47% | 10,00 |
| 09.01.2024 | 130,60 | 130,70 | 128,30 | 128,85 | -1,53% | - |
| 08.01.2024 | 127,80 | 130,95 | 126,75 | 130,85 | 2,23% | 16,00 |
| 05.01.2024 | 129,20 | 129,30 | 126,60 | 128,00 | -1,20% | 23,00 |
| 04.01.2024 | 130,55 | 131,15 | 128,80 | 129,55 | -0,69% | 36,00 |
| 03.01.2024 | 133,25 | 133,55 | 129,30 | 130,45 | -2,14% | 74,00 |
| 02.01.2024 | 134,80 | 136,10 | 133,05 | 133,30 | -0,89% | 9,00 |
| 29.12.2023 | 135,00 | 135,25 | 134,40 | 134,50 | -0,22% | - |
| 28.12.2023 | 136,70 | 136,85 | 134,75 | 134,80 | -1,14% | 27,00 |
| 27.12.2023 | 136,50 | 138,10 | 136,10 | 136,35 | 0,11% | 21,00 |
| 22.12.2023 | 134,20 | 137,70 | 134,00 | 136,20 | 1,00% | 18,00 |
| 21.12.2023 | 133,80 | 134,85 | 132,85 | 134,85 | 1,12% | 32,00 |
| 20.12.2023 | 134,70 | 135,10 | 133,25 | 133,35 | -1,00% | 4,00 |
| 19.12.2023 | 132,95 | 134,75 | 132,85 | 134,70 | 1,35% | - |
| 18.12.2023 | 133,10 | 133,45 | 131,30 | 132,90 | -0,04% | 26,00 |
| 15.12.2023 | 133,75 | 134,65 | 132,85 | 132,95 | -0,56% | 93,00 |
| 14.12.2023 | 130,10 | 134,60 | 129,70 | 133,70 | 3,20% | 156,00 |
| 13.12.2023 | 127,10 | 129,65 | 126,75 | 129,55 | 1,65% | 4,00 |
| 12.12.2023 | 128,15 | 128,25 | 126,20 | 127,45 | -0,43% | 84,00 |
| 11.12.2023 | 127,50 | 128,90 | 126,80 | 128,00 | 0,23% | 32,00 |
| 08.12.2023 | 126,80 | 127,90 | 125,95 | 127,70 | 0,79% | 1,00 |
| 07.12.2023 | 127,00 | 127,30 | 125,70 | 126,70 | -0,43% | 50,00 |
| 06.12.2023 | 127,15 | 128,25 | 126,50 | 127,25 | 0,32% | 75,00 |
| 05.12.2023 | 124,05 | 127,50 | 123,45 | 126,85 | 1,76% | 128,00 |
| 04.12.2023 | 126,75 | 126,90 | 124,25 | 124,65 | -1,77% | 30,00 |
| 01.12.2023 | 126,05 | 127,20 | 125,15 | 126,90 | 0,75% | 215,00 |
| 30.11.2023 | 126,90 | 127,25 | 125,40 | 125,95 | -0,55% | 1,00 |
| 29.11.2023 | 125,00 | 127,40 | 124,50 | 126,65 | 1,48% | 120,00 |
| 28.11.2023 | 124,15 | 125,15 | 123,15 | 124,80 | 0,60% | 19,00 |
| 27.11.2023 | 125,35 | 126,70 | 124,00 | 124,05 | -1,23% | 4,00 |