Börse:
134,750€
0,30%
Echtzeit-Aktienkurs Alten S.A.
Bid:
134,400€
Ask:
135,100€
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.09.2021 | 134,85 | 136,60 | 134,75 | 134,85 | 0,37% | 7,00 |
| 20.09.2021 | 134,90 | 135,00 | 132,10 | 134,35 | -1,76% | 265,00 |
| 17.09.2021 | 137,65 | 138,95 | 136,45 | 136,75 | -0,62% | - |
| 16.09.2021 | 135,60 | 137,85 | 135,60 | 137,60 | 1,33% | - |
| 15.09.2021 | 138,30 | 138,60 | 135,35 | 135,80 | -1,70% | 15,00 |
| 14.09.2021 | 137,85 | 139,40 | 136,90 | 138,15 | 0,33% | - |
| 13.09.2021 | 139,25 | 139,45 | 137,25 | 137,70 | 0,00% | 40,00 |
| 10.09.2021 | 136,95 | 138,45 | 136,55 | 137,70 | 0,73% | - |
| 09.09.2021 | 137,55 | 138,25 | 136,50 | 136,70 | -0,94% | 89,00 |
| 08.09.2021 | 140,00 | 140,00 | 137,55 | 138,00 | -1,25% | 11,00 |
| 07.09.2021 | 138,65 | 140,00 | 138,50 | 139,75 | 0,76% | - |
| 06.09.2021 | 138,30 | 141,05 | 137,80 | 138,70 | -0,79% | 79,00 |
| 03.09.2021 | 139,95 | 140,30 | 138,55 | 139,80 | 0,00% | 1,00 |
| 02.09.2021 | 138,55 | 139,95 | 137,45 | 139,80 | 0,87% | - |
| 01.09.2021 | 139,70 | 140,95 | 137,95 | 138,60 | -0,54% | 17,00 |
| 31.08.2021 | 141,45 | 142,75 | 139,10 | 139,35 | -1,21% | 52,00 |
| 30.08.2021 | 141,15 | 141,65 | 140,90 | 141,05 | 0,28% | 18,00 |
| 27.08.2021 | 137,90 | 142,75 | 137,90 | 140,65 | 2,11% | 118,00 |
| 26.08.2021 | 137,30 | 138,25 | 135,10 | 137,75 | 0,29% | - |
| 25.08.2021 | 136,70 | 138,20 | 136,60 | 137,35 | 0,59% | - |
| 24.08.2021 | 136,90 | 138,30 | 136,15 | 136,55 | -0,15% | 4,00 |
| 23.08.2021 | 137,45 | 138,55 | 136,75 | 136,75 | -0,22% | 10,00 |
| 20.08.2021 | 135,90 | 137,35 | 135,40 | 137,05 | 0,66% | 2,00 |
| 19.08.2021 | 134,95 | 136,45 | 133,95 | 136,15 | 0,70% | - |
| 18.08.2021 | 136,40 | 136,90 | 135,20 | 135,20 | -0,84% | - |
| 17.08.2021 | 136,85 | 137,00 | 135,70 | 136,35 | -0,62% | 6,00 |
| 16.08.2021 | 138,05 | 138,15 | 136,10 | 137,20 | -0,87% | 12,00 |
| 13.08.2021 | 139,30 | 139,40 | 137,75 | 138,40 | -0,61% | - |
| 12.08.2021 | 139,85 | 140,25 | 137,80 | 139,25 | -0,43% | 10,00 |
| 11.08.2021 | 137,60 | 139,90 | 137,00 | 139,85 | 1,60% | - |
| 10.08.2021 | 135,50 | 138,80 | 135,50 | 137,65 | 1,47% | 150,00 |
| 09.08.2021 | 134,80 | 136,35 | 134,70 | 135,65 | 0,56% | 15,00 |
| 06.08.2021 | 137,20 | 137,30 | 133,95 | 134,90 | -1,71% | - |
| 05.08.2021 | 136,70 | 137,80 | 135,90 | 137,25 | 0,55% | 8,00 |
| 04.08.2021 | 134,35 | 137,00 | 134,25 | 136,50 | 1,56% | 38,00 |
| 03.08.2021 | 133,90 | 135,05 | 133,20 | 134,40 | 0,56% | 25,00 |
| 02.08.2021 | 134,35 | 135,10 | 133,45 | 133,65 | -0,15% | 1,00 |
| 30.07.2021 | 132,00 | 135,20 | 131,60 | 133,85 | 1,13% | - |
| 29.07.2021 | 119,95 | 133,30 | 119,85 | 132,35 | 10,48% | 235,00 |
| 28.07.2021 | 116,55 | 120,85 | 116,35 | 119,80 | 2,74% | 5,00 |
| 27.07.2021 | 118,05 | 118,55 | 116,15 | 116,60 | -1,35% | 166,00 |
| 26.07.2021 | 114,65 | 118,25 | 114,55 | 118,20 | 2,78% | 25,00 |
| 23.07.2021 | 114,95 | 115,95 | 114,35 | 115,00 | 0,17% | - |
| 22.07.2021 | 114,05 | 115,60 | 114,05 | 114,80 | 0,70% | 18,00 |
| 21.07.2021 | 112,35 | 114,75 | 112,25 | 114,00 | 1,51% | - |
| 20.07.2021 | 111,45 | 113,10 | 111,35 | 112,30 | 0,94% | - |
| 19.07.2021 | 112,75 | 112,90 | 110,15 | 111,25 | -1,64% | 1,00 |
| 16.07.2021 | 114,65 | 115,10 | 112,45 | 113,10 | -1,35% | 796,00 |
| 15.07.2021 | 115,75 | 115,75 | 113,90 | 114,65 | -1,08% | 13,00 |
| 14.07.2021 | 115,50 | 116,05 | 114,50 | 115,90 | 0,22% | - |
| 13.07.2021 | 115,55 | 116,10 | 115,20 | 115,65 | 0,04% | - |
| 12.07.2021 | 114,65 | 115,70 | 114,30 | 115,60 | 0,70% | 26,00 |
| 09.07.2021 | 113,45 | 115,20 | 113,45 | 114,80 | 1,15% | - |
| 08.07.2021 | 115,45 | 115,45 | 111,85 | 113,50 | -1,90% | 20,00 |
| 07.07.2021 | 115,05 | 115,75 | 114,60 | 115,70 | 0,52% | - |
| 06.07.2021 | 115,15 | 115,45 | 114,20 | 115,10 | -0,43% | - |
| 05.07.2021 | 115,60 | 115,90 | 114,65 | 115,60 | 0,35% | 30,00 |
| 02.07.2021 | 113,25 | 115,30 | 113,15 | 115,20 | 1,81% | - |
| 01.07.2021 | 112,15 | 113,80 | 111,60 | 113,15 | 1,03% | - |
| 30.06.2021 | 115,35 | 116,00 | 111,65 | 112,00 | -2,86% | 133,00 |
| 29.06.2021 | 115,75 | 116,60 | 115,20 | 115,30 | -0,35% | - |
| 28.06.2021 | 115,75 | 116,40 | 115,35 | 115,70 | 0,00% | 135,00 |
| 25.06.2021 | 114,45 | 115,95 | 113,50 | 115,70 | 1,40% | - |
| 24.06.2021 | 111,65 | 114,70 | 111,45 | 114,10 | 2,42% | - |
| 23.06.2021 | 112,35 | 113,45 | 111,40 | 111,40 | -0,62% | - |
| 22.06.2021 | 111,25 | 112,30 | 110,55 | 112,10 | 0,90% | 25,00 |
| 21.06.2021 | 111,65 | 111,95 | 109,90 | 111,10 | -0,80% | 212,00 |
| 18.06.2021 | 112,95 | 113,30 | 111,55 | 112,00 | -0,80% | - |
| 17.06.2021 | 111,05 | 113,10 | 110,85 | 112,90 | 1,44% | - |
| 16.06.2021 | 109,95 | 111,85 | 109,50 | 111,30 | 1,18% | 82,00 |
| 15.06.2021 | 109,35 | 110,10 | 108,50 | 110,00 | 0,78% | - |
| 14.06.2021 | 107,85 | 109,50 | 107,85 | 109,15 | 1,30% | 31,00 |
| 11.06.2021 | 106,85 | 108,75 | 106,75 | 107,75 | 0,89% | - |
| 10.06.2021 | 106,20 | 107,35 | 106,20 | 106,80 | 0,61% | - |
| 09.06.2021 | 105,65 | 106,95 | 105,35 | 106,15 | 0,47% | - |
| 08.06.2021 | 103,75 | 105,90 | 103,75 | 105,65 | 1,83% | - |
| 07.06.2021 | 103,00 | 104,75 | 102,85 | 103,75 | 0,68% | - |
| 04.06.2021 | 102,05 | 103,20 | 101,90 | 103,05 | 0,93% | 45,00 |
| 03.06.2021 | 103,60 | 103,60 | 102,05 | 102,10 | -1,35% | 48,00 |
| 02.06.2021 | 100,55 | 104,05 | 100,35 | 103,50 | 2,12% | - |
| 01.06.2021 | 101,55 | 102,60 | 101,25 | 101,35 | -0,15% | 48,00 |
| 31.05.2021 | 100,45 | 102,25 | 100,25 | 101,50 | 1,05% | 22,00 |
| 28.05.2021 | 101,10 | 101,10 | 99,60 | 100,45 | -0,20% | - |
| 27.05.2021 | 99,88 | 100,95 | 99,33 | 100,65 | 0,73% | 10,00 |
| 26.05.2021 | 99,90 | 100,35 | 99,60 | 99,93 | 0,18% | 10,00 |
| 25.05.2021 | 100,40 | 100,80 | 99,68 | 99,75 | -0,55% | 35,00 |
| 24.05.2021 | 100,60 | 101,10 | 99,55 | 100,30 | -0,05% | 10,00 |
| 21.05.2021 | 100,80 | 101,80 | 100,23 | 100,35 | -0,30% | - |
| 20.05.2021 | 99,98 | 101,00 | 99,48 | 100,65 | 0,60% | - |
| 19.05.2021 | 99,45 | 100,05 | 98,08 | 100,05 | 0,43% | 40,00 |
| 18.05.2021 | 100,80 | 100,90 | 99,58 | 99,63 | -0,92% | - |
| 17.05.2021 | 100,80 | 101,90 | 99,75 | 100,55 | -0,40% | - |
| 14.05.2021 | 98,80 | 101,10 | 98,35 | 100,95 | 2,57% | - |
| 13.05.2021 | 98,40 | 99,10 | 96,95 | 98,43 | 0,05% | - |
| 12.05.2021 | 100,60 | 101,05 | 98,28 | 98,38 | -2,60% | - |
| 11.05.2021 | 102,00 | 102,10 | 98,90 | 101,00 | -1,13% | - |
| 10.05.2021 | 102,60 | 104,05 | 102,15 | 102,15 | -0,15% | 30,00 |
| 07.05.2021 | 101,65 | 102,55 | 101,25 | 102,30 | 0,69% | - |
| 06.05.2021 | 103,05 | 103,15 | 100,80 | 101,60 | -1,36% | - |
| 05.05.2021 | 103,40 | 103,90 | 102,70 | 103,00 | -0,24% | 22,00 |