Börse:
91,550€
-2,61%
Echtzeit-Aktienkurs Alten S.A.
Bid:
91,500€
Ask:
91,600€
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 94,25 | 94,53 | 90,18 | 91,25 | -2,93% | 111,00 |
| 22.01.2021 | 96,28 | 96,33 | 92,90 | 94,00 | -2,67% | 15,00 |
| 21.01.2021 | 96,98 | 97,43 | 96,38 | 96,58 | -0,05% | 153,00 |
| 20.01.2021 | 95,08 | 96,70 | 95,08 | 96,63 | 1,63% | 7,00 |
| 19.01.2021 | 94,48 | 95,20 | 93,30 | 95,08 | 0,48% | 340,00 |
| 18.01.2021 | 94,48 | 95,10 | 93,80 | 94,63 | 0,16% | 77,00 |
| 15.01.2021 | 95,95 | 96,83 | 93,63 | 94,48 | -1,90% | 21,00 |
| 14.01.2021 | 96,28 | 97,60 | 96,08 | 96,30 | 0,23% | - |
| 13.01.2021 | 96,35 | 96,55 | 95,43 | 96,08 | -0,13% | 53,00 |
| 12.01.2021 | 96,40 | 96,83 | 95,68 | 96,20 | -0,13% | 56,00 |
| 11.01.2021 | 95,53 | 97,10 | 95,23 | 96,33 | -0,16% | 75,00 |
| 08.01.2021 | 96,50 | 97,30 | 95,38 | 96,48 | 0,36% | - |
| 07.01.2021 | 94,35 | 96,73 | 93,48 | 96,13 | 2,37% | 25,00 |
| 06.01.2021 | 91,53 | 94,33 | 90,93 | 93,90 | 2,74% | 4,00 |
| 05.01.2021 | 93,25 | 93,53 | 90,70 | 91,40 | -1,85% | 45,00 |
| 04.01.2021 | 92,70 | 95,85 | 92,38 | 93,13 | -2,49% | 13,00 |
| 30.12.2020 | 94,15 | 95,80 | 93,95 | 95,50 | 1,57% | 12,00 |
| 29.12.2020 | 93,75 | 95,33 | 93,33 | 94,03 | 0,75% | - |
| 28.12.2020 | 93,68 | 94,43 | 92,55 | 93,33 | 0,27% | - |
| 23.12.2020 | 92,58 | 94,35 | 92,53 | 93,08 | 0,51% | 15,00 |
| 22.12.2020 | 90,58 | 93,18 | 90,58 | 92,60 | 1,84% | 20,00 |
| 21.12.2020 | 96,58 | 96,63 | 89,80 | 90,93 | -5,75% | 60,00 |
| 18.12.2020 | 94,85 | 97,33 | 93,00 | 96,48 | 1,53% | - |
| 17.12.2020 | 91,68 | 95,43 | 91,43 | 95,03 | 3,82% | - |
| 16.12.2020 | 91,28 | 91,68 | 90,40 | 91,53 | 0,22% | 14,00 |
| 15.12.2020 | 88,95 | 91,45 | 88,95 | 91,33 | 2,81% | - |
| 14.12.2020 | 89,18 | 90,10 | 88,70 | 88,83 | 0,00% | 100,00 |
| 11.12.2020 | 88,28 | 88,88 | 87,15 | 88,83 | 0,65% | 54,00 |
| 10.12.2020 | 90,00 | 90,15 | 87,18 | 88,25 | -1,97% | - |
| 09.12.2020 | 91,55 | 91,55 | 89,45 | 90,03 | -1,40% | - |
| 08.12.2020 | 89,38 | 91,45 | 88,85 | 91,30 | 1,95% | 70,00 |
| 07.12.2020 | 89,60 | 89,75 | 88,25 | 89,55 | -0,28% | 13,00 |
| 04.12.2020 | 89,38 | 91,05 | 88,98 | 89,80 | 0,59% | 45,00 |
| 03.12.2020 | 89,30 | 89,65 | 88,25 | 89,28 | -0,08% | 88,00 |
| 02.12.2020 | 89,95 | 90,43 | 88,65 | 89,35 | -0,78% | - |
| 01.12.2020 | 90,08 | 90,93 | 89,28 | 90,05 | 0,50% | 71,00 |
| 30.11.2020 | 91,53 | 92,95 | 89,33 | 89,60 | -2,82% | 60,00 |
| 27.11.2020 | 92,48 | 93,38 | 91,63 | 92,20 | -0,41% | 67,00 |
| 26.11.2020 | 91,85 | 92,73 | 91,48 | 92,58 | 0,82% | 135,00 |
| 25.11.2020 | 93,08 | 93,18 | 90,68 | 91,83 | -1,32% | 76,00 |
| 24.11.2020 | 92,23 | 93,63 | 91,53 | 93,05 | 1,53% | 15,00 |
| 23.11.2020 | 90,83 | 92,43 | 90,68 | 91,65 | 1,16% | 80,00 |
| 20.11.2020 | 92,58 | 92,63 | 90,15 | 90,60 | -2,53% | 68,00 |
| 19.11.2020 | 93,50 | 94,38 | 91,78 | 92,95 | -0,40% | 185,00 |
| 18.11.2020 | 92,93 | 95,18 | 92,55 | 93,33 | 0,13% | 353,00 |
| 17.11.2020 | 93,03 | 94,20 | 92,30 | 93,20 | 0,03% | 34,00 |
| 16.11.2020 | 90,53 | 94,00 | 90,05 | 93,18 | 3,59% | 150,00 |
| 13.11.2020 | 87,15 | 90,45 | 87,05 | 89,95 | 3,15% | 80,00 |
| 12.11.2020 | 86,68 | 89,50 | 85,65 | 87,20 | 0,14% | 98,00 |
| 11.11.2020 | 88,70 | 88,95 | 86,10 | 87,08 | -1,69% | 73,00 |
| 10.11.2020 | 81,88 | 88,65 | 81,83 | 88,58 | 8,12% | 141,00 |
| 09.11.2020 | 75,98 | 84,73 | 75,93 | 81,93 | 8,73% | - |
| 06.11.2020 | 74,83 | 75,65 | 73,70 | 75,35 | 0,53% | - |
| 05.11.2020 | 73,63 | 76,18 | 73,63 | 74,95 | 1,97% | 46,00 |
| 04.11.2020 | 71,68 | 74,33 | 70,40 | 73,50 | 2,47% | 237,00 |
| 03.11.2020 | 69,90 | 72,15 | 69,83 | 71,73 | 2,91% | 125,00 |
| 02.11.2020 | 68,70 | 70,28 | 68,53 | 69,70 | 1,42% | 557,00 |
| 30.10.2020 | 70,20 | 70,25 | 67,73 | 68,73 | -2,14% | 33,00 |
| 29.10.2020 | 70,18 | 70,95 | 68,53 | 70,23 | 0,72% | 132,00 |
| 28.10.2020 | 78,50 | 81,90 | 66,30 | 69,73 | -14,81% | 1.818,00 |
| 27.10.2020 | 79,15 | 81,85 | 76,98 | 81,85 | 3,61% | 108,00 |
| 26.10.2020 | 79,98 | 80,03 | 78,23 | 79,00 | -1,89% | 17,00 |
| 23.10.2020 | 78,50 | 80,53 | 78,10 | 80,53 | 2,51% | 45,00 |
| 22.10.2020 | 80,60 | 80,70 | 78,10 | 78,55 | -2,39% | - |
| 21.10.2020 | 82,40 | 82,55 | 80,38 | 80,48 | -2,01% | 50,00 |
| 20.10.2020 | 83,55 | 83,60 | 81,78 | 82,13 | -1,56% | 455,00 |
| 19.10.2020 | 83,85 | 84,43 | 83,38 | 83,43 | 0,18% | 195,00 |
| 16.10.2020 | 84,20 | 84,58 | 83,03 | 83,28 | -1,16% | 72,00 |
| 15.10.2020 | 85,58 | 85,58 | 82,90 | 84,25 | -1,75% | 214,00 |
| 14.10.2020 | 85,98 | 86,58 | 85,48 | 85,75 | -0,17% | 208,00 |
| 13.10.2020 | 87,00 | 87,40 | 85,58 | 85,90 | -1,12% | 459,00 |
| 12.10.2020 | 85,90 | 87,10 | 85,75 | 86,88 | 1,49% | 38,00 |
| 09.10.2020 | 85,48 | 85,85 | 84,78 | 85,60 | 0,41% | 95,00 |
| 08.10.2020 | 82,95 | 85,28 | 82,90 | 85,25 | 3,08% | 163,00 |
| 07.10.2020 | 83,05 | 83,88 | 82,28 | 82,70 | -0,03% | 100,00 |
| 06.10.2020 | 82,50 | 83,98 | 81,80 | 82,73 | 0,30% | 723,00 |
| 05.10.2020 | 81,60 | 82,53 | 80,93 | 82,48 | 1,85% | 764,00 |
| 02.10.2020 | 78,05 | 81,28 | 78,00 | 80,98 | 3,05% | 670,00 |
| 01.10.2020 | 81,40 | 81,55 | 78,33 | 78,58 | -2,93% | - |
| 30.09.2020 | 79,20 | 81,45 | 79,00 | 80,95 | 1,63% | - |
| 29.09.2020 | 82,28 | 82,28 | 79,38 | 79,65 | -2,95% | 31,00 |
| 28.09.2020 | 79,33 | 82,38 | 78,70 | 82,08 | 4,12% | 88,00 |
| 25.09.2020 | 77,63 | 78,93 | 76,10 | 78,83 | 1,84% | 10,00 |
| 24.09.2020 | 75,13 | 78,58 | 74,45 | 77,40 | 3,06% | 20,00 |
| 23.09.2020 | 70,23 | 77,30 | 69,20 | 75,10 | 7,36% | 30,00 |
| 22.09.2020 | 71,58 | 72,55 | 69,30 | 69,95 | -2,47% | - |
| 21.09.2020 | 72,88 | 72,93 | 69,60 | 71,73 | -1,75% | - |
| 18.09.2020 | 74,48 | 74,90 | 72,68 | 73,00 | -1,98% | 26,00 |
| 17.09.2020 | 76,13 | 76,55 | 74,10 | 74,48 | -2,84% | 10,00 |
| 16.09.2020 | 76,63 | 77,48 | 76,55 | 76,65 | 0,10% | - |
| 15.09.2020 | 77,45 | 77,55 | 76,43 | 76,58 | -0,87% | - |
| 14.09.2020 | 75,63 | 77,40 | 75,53 | 77,25 | 2,79% | 226,00 |
| 11.09.2020 | 74,38 | 75,65 | 74,23 | 75,15 | 1,55% | - |
| 10.09.2020 | 74,18 | 74,83 | 73,45 | 74,00 | 0,00% | - |
| 09.09.2020 | 73,43 | 74,50 | 73,08 | 74,00 | 0,00% | - |
| 08.09.2020 | 74,00 | 74,00 | 74,00 | 74,00 | -1,33% | 66,00 |
| 07.09.2020 | 73,55 | 75,05 | 73,55 | 75,00 | 3,16% | 50,00 |
| 04.09.2020 | 72,70 | 72,70 | 72,70 | 72,70 | -1,62% | 34,00 |
| 03.09.2020 | 74,95 | 74,95 | 73,90 | 73,90 | -2,73% | 334,00 |
| 02.09.2020 | 73,23 | 76,05 | 72,93 | 75,98 | 4,79% | - |