Börse:
90,000€
-1,37%
Echtzeit-Aktienkurs Alten S.A.
Bid:
89,750€
Ask:
90,250€
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 91,03 | 91,43 | 90,08 | 90,13 | -1,23% | - |
| 26.01.2021 | 90,35 | 91,90 | 89,75 | 91,25 | 0,88% | 31.934,00 |
| 25.01.2021 | 94,25 | 94,25 | 89,95 | 90,45 | -3,78% | 48.306,00 |
| 22.01.2021 | 96,05 | 96,05 | 92,85 | 94,00 | -2,54% | 30.778,00 |
| 21.01.2021 | 97,05 | 97,35 | 96,40 | 96,45 | 0,05% | 29.051,00 |
| 20.01.2021 | 95,00 | 96,60 | 95,00 | 96,40 | 1,53% | 65.357,00 |
| 19.01.2021 | 94,80 | 95,25 | 93,20 | 94,95 | 0,48% | 26.506,00 |
| 18.01.2021 | 94,35 | 95,10 | 93,80 | 94,50 | -0,05% | 27.472,00 |
| 15.01.2021 | 97,85 | 97,85 | 93,65 | 94,55 | -2,22% | 47.739,00 |
| 14.01.2021 | 96,80 | 97,60 | 96,15 | 96,70 | 0,73% | 20.778,00 |
| 13.01.2021 | 95,95 | 96,55 | 95,30 | 96,00 | -0,05% | 38.183,00 |
| 12.01.2021 | 96,00 | 96,85 | 95,75 | 96,05 | -0,31% | 35.132,00 |
| 11.01.2021 | 96,15 | 97,10 | 95,55 | 96,35 | 0,21% | 49.553,00 |
| 08.01.2021 | 96,30 | 97,30 | 95,40 | 96,15 | -0,05% | 38.628,00 |
| 07.01.2021 | 94,25 | 96,75 | 93,45 | 96,20 | 2,29% | 61.552,00 |
| 06.01.2021 | 91,20 | 94,30 | 90,80 | 94,05 | 2,84% | 50.658,00 |
| 05.01.2021 | 92,30 | 93,55 | 90,75 | 91,45 | -1,51% | 58.811,00 |
| 04.01.2021 | 93,65 | 96,00 | 92,80 | 92,85 | 0,22% | 49.174,00 |
| 31.12.2020 | 94,75 | 94,75 | 92,65 | 92,65 | -1,96% | 14.542,00 |
| 30.12.2020 | 95,50 | 95,75 | 93,95 | 94,50 | 0,37% | 14.063,00 |
| 29.12.2020 | 93,30 | 95,35 | 92,60 | 94,15 | 0,86% | 21.676,00 |
| 28.12.2020 | 92,05 | 94,40 | 92,05 | 93,35 | 0,16% | 22.022,00 |
| 24.12.2020 | 94,50 | 94,50 | 92,35 | 93,20 | 0,00% | 2.628,00 |
| 23.12.2020 | 93,60 | 94,40 | 92,90 | 93,20 | 0,43% | 35.424,00 |
| 22.12.2020 | 91,25 | 93,20 | 90,95 | 92,80 | 2,48% | 34.697,00 |
| 21.12.2020 | 94,05 | 94,10 | 89,80 | 90,55 | -5,82% | 61.590,00 |
| 18.12.2020 | 94,20 | 97,30 | 93,15 | 96,15 | 1,21% | 163.629,00 |
| 17.12.2020 | 91,40 | 95,40 | 91,25 | 95,00 | 3,83% | 86.033,00 |
| 16.12.2020 | 91,40 | 91,70 | 90,35 | 91,50 | 0,60% | 49.729,00 |
| 15.12.2020 | 89,60 | 91,40 | 89,05 | 90,95 | 1,96% | 39.380,00 |
| 14.12.2020 | 89,15 | 90,15 | 88,80 | 89,20 | 0,73% | 24.271,00 |
| 11.12.2020 | 88,05 | 88,85 | 87,20 | 88,55 | 0,34% | 49.561,00 |
| 10.12.2020 | 89,95 | 90,00 | 87,10 | 88,25 | -1,89% | 33.403,00 |
| 09.12.2020 | 91,20 | 91,20 | 89,50 | 89,95 | -0,77% | 27.646,00 |
| 08.12.2020 | 89,60 | 90,85 | 89,05 | 90,65 | 1,17% | 27.982,00 |
| 07.12.2020 | 89,45 | 89,70 | 88,20 | 89,60 | -0,11% | 29.588,00 |
| 04.12.2020 | 89,35 | 91,10 | 88,90 | 89,70 | 0,17% | 72.800,00 |
| 03.12.2020 | 89,60 | 89,60 | 88,20 | 89,55 | 0,34% | 41.282,00 |
| 02.12.2020 | 90,65 | 90,65 | 88,70 | 89,25 | -1,22% | 35.087,00 |
| 01.12.2020 | 90,50 | 91,00 | 89,35 | 90,35 | 1,18% | 62.756,00 |
| 30.11.2020 | 92,15 | 92,90 | 89,30 | 89,30 | -3,15% | 76.857,00 |
| 27.11.2020 | 91,30 | 93,35 | 91,30 | 92,20 | -0,05% | 33.535,00 |
| 26.11.2020 | 92,20 | 92,75 | 91,50 | 92,25 | 0,38% | 34.955,00 |
| 25.11.2020 | 92,80 | 92,95 | 90,70 | 91,90 | -1,24% | 55.172,00 |
| 24.11.2020 | 92,00 | 93,65 | 91,50 | 93,05 | 2,03% | 55.728,00 |
| 23.11.2020 | 91,00 | 92,40 | 90,85 | 91,20 | 0,39% | 26.728,00 |
| 20.11.2020 | 91,60 | 92,55 | 90,15 | 90,85 | -1,78% | 37.943,00 |
| 19.11.2020 | 93,60 | 94,30 | 91,75 | 92,50 | -2,37% | 46.313,00 |
| 18.11.2020 | 92,80 | 95,25 | 92,80 | 94,75 | 1,28% | 55.119,00 |
| 17.11.2020 | 92,00 | 94,20 | 92,00 | 93,55 | 0,38% | 46.849,00 |
| 16.11.2020 | 90,45 | 94,00 | 89,95 | 93,20 | 4,13% | 69.862,00 |
| 13.11.2020 | 87,60 | 90,60 | 87,60 | 89,50 | 1,70% | 70.033,00 |
| 12.11.2020 | 86,40 | 89,50 | 85,60 | 88,00 | 0,80% | 99.086,00 |
| 11.11.2020 | 87,80 | 88,80 | 86,00 | 87,30 | -1,13% | 66.290,00 |
| 10.11.2020 | 81,90 | 88,40 | 80,20 | 88,30 | 7,16% | 98.232,00 |
| 09.11.2020 | 76,80 | 84,40 | 76,15 | 82,40 | 9,28% | 110.558,00 |
| 06.11.2020 | 74,95 | 75,60 | 73,65 | 75,40 | 0,53% | 57.584,00 |
| 05.11.2020 | 74,80 | 76,10 | 74,50 | 75,00 | 1,35% | 48.803,00 |
| 04.11.2020 | 70,90 | 74,05 | 70,00 | 74,00 | 3,42% | 33.974,00 |
| 03.11.2020 | 70,40 | 72,20 | 70,25 | 71,55 | 2,65% | 57.547,00 |
| 02.11.2020 | 68,75 | 70,20 | 68,55 | 69,70 | 1,53% | 50.985,00 |
| 30.10.2020 | 68,80 | 69,55 | 67,70 | 68,65 | -0,94% | 45.762,00 |
| 29.10.2020 | 68,80 | 71,00 | 68,35 | 69,30 | -1,14% | 125.239,00 |
| 28.10.2020 | 75,85 | 77,10 | 66,25 | 70,10 | -9,37% | 320.595,00 |
| 27.10.2020 | 78,70 | 78,75 | 77,00 | 77,35 | -1,65% | 70.342,00 |
| 26.10.2020 | 79,20 | 79,95 | 78,25 | 78,65 | -2,24% | 68.850,00 |
| 23.10.2020 | 78,20 | 80,45 | 78,05 | 80,45 | 2,88% | 41.048,00 |
| 22.10.2020 | 80,05 | 80,05 | 78,10 | 78,20 | -2,92% | 47.002,00 |
| 21.10.2020 | 82,40 | 82,50 | 80,55 | 80,55 | -1,89% | 46.560,00 |
| 20.10.2020 | 83,25 | 83,35 | 81,80 | 82,10 | -1,62% | 53.405,00 |
| 19.10.2020 | 83,60 | 84,40 | 80,80 | 83,45 | -0,06% | 10.131,00 |
| 16.10.2020 | 84,00 | 84,50 | 83,05 | 83,50 | -0,60% | 48.661,00 |
| 15.10.2020 | 85,00 | 85,35 | 82,90 | 84,00 | -2,33% | 52.529,00 |
| 14.10.2020 | 86,00 | 86,50 | 85,55 | 86,00 | 0,00% | 44.909,00 |
| 13.10.2020 | 86,70 | 86,80 | 85,55 | 86,00 | -1,04% | 31.194,00 |
| 12.10.2020 | 86,00 | 86,95 | 85,75 | 86,90 | 1,52% | 37.801,00 |
| 09.10.2020 | 85,40 | 85,75 | 84,80 | 85,60 | 0,77% | 75.232,00 |
| 08.10.2020 | 83,15 | 85,15 | 82,95 | 84,95 | 3,03% | 49.669,00 |
| 07.10.2020 | 83,25 | 83,50 | 82,35 | 82,45 | -1,26% | 49.532,00 |
| 06.10.2020 | 82,00 | 84,00 | 81,80 | 83,50 | 1,83% | 53.696,00 |
| 05.10.2020 | 81,15 | 82,45 | 81,00 | 82,00 | 1,80% | 59.129,00 |
| 02.10.2020 | 79,05 | 80,95 | 78,50 | 80,55 | 2,16% | 70.242,00 |
| 01.10.2020 | 81,40 | 81,40 | 78,75 | 78,85 | -2,65% | 80.868,00 |
| 30.09.2020 | 79,20 | 81,45 | 79,00 | 81,00 | 1,76% | 95.936,00 |
| 29.09.2020 | 81,40 | 81,40 | 79,40 | 79,60 | -3,16% | 86.752,00 |
| 28.09.2020 | 79,25 | 82,40 | 78,40 | 82,20 | 5,38% | 123.828,00 |
| 25.09.2020 | 77,55 | 78,05 | 76,10 | 78,00 | 1,27% | - |
| 24.09.2020 | 74,90 | 78,58 | 74,45 | 77,03 | 0,69% | - |
| 23.09.2020 | 70,18 | 77,30 | 69,20 | 76,50 | 10,15% | - |
| 22.09.2020 | 70,55 | 72,50 | 69,30 | 69,45 | -2,18% | 47.376,00 |
| 21.09.2020 | 72,95 | 73,00 | 69,60 | 71,00 | -3,07% | 58.093,00 |
| 18.09.2020 | 74,60 | 74,85 | 72,90 | 73,25 | -1,94% | 195.153,00 |
| 17.09.2020 | 76,00 | 76,50 | 74,70 | 74,70 | -2,92% | 89.584,00 |
| 16.09.2020 | 76,90 | 77,45 | 76,60 | 76,95 | 0,20% | 56.248,00 |
| 15.09.2020 | 77,00 | 77,45 | 76,45 | 76,80 | -0,65% | 60.713,00 |
| 14.09.2020 | 75,70 | 77,30 | 75,60 | 77,30 | 2,86% | 54.649,00 |
| 11.09.2020 | 74,75 | 75,60 | 74,25 | 75,15 | 0,54% | 33.170,00 |
| 10.09.2020 | 74,05 | 74,80 | 73,40 | 74,75 | 0,88% | 31.887,00 |
| 09.09.2020 | 73,60 | 74,50 | 73,20 | 74,10 | 0,75% | 38.162,00 |
| 08.09.2020 | 75,05 | 75,05 | 72,90 | 73,55 | -2,19% | 42.358,00 |