Börse:
142,300€
-2,47%
Echtzeit-Aktienkurs Alten S.A.
Bid:
142,300€
Ask:
142,300€
Aktienkurse zur Alten S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 145,80 | 145,90 | 141,55 | 142,25 | -3,76% | - |
| 25.11.2021 | 144,95 | 147,80 | 144,95 | 147,80 | 1,93% | - |
| 24.11.2021 | 151,75 | 151,75 | 142,50 | 145,00 | -4,42% | - |
| 23.11.2021 | 152,35 | 152,90 | 148,30 | 151,70 | -0,46% | - |
| 22.11.2021 | 151,50 | 153,90 | 150,85 | 152,40 | 0,56% | - |
| 19.11.2021 | 153,70 | 154,05 | 151,35 | 151,55 | -1,21% | - |
| 18.11.2021 | 153,55 | 154,15 | 152,00 | 153,40 | -0,03% | - |
| 17.11.2021 | 152,40 | 154,00 | 151,90 | 153,45 | 0,49% | - |
| 16.11.2021 | 152,40 | 155,10 | 152,15 | 152,70 | 0,13% | - |
| 15.11.2021 | 151,70 | 153,05 | 151,40 | 152,50 | 0,26% | - |
| 12.11.2021 | 150,55 | 152,30 | 149,50 | 152,10 | 1,13% | - |
| 11.11.2021 | 149,10 | 150,80 | 148,80 | 150,40 | 0,74% | - |
| 10.11.2021 | 151,80 | 152,00 | 146,90 | 149,30 | -1,74% | - |
| 09.11.2021 | 151,25 | 153,55 | 151,00 | 151,95 | 0,30% | - |
| 08.11.2021 | 149,95 | 151,60 | 149,00 | 151,50 | 1,13% | - |
| 05.11.2021 | 148,75 | 150,40 | 147,40 | 149,80 | 0,67% | - |
| 04.11.2021 | 145,80 | 148,80 | 145,40 | 148,80 | 2,06% | - |
| 03.11.2021 | 142,10 | 145,85 | 141,65 | 145,80 | 2,32% | - |
| 02.11.2021 | 142,45 | 142,65 | 140,35 | 142,50 | -0,07% | - |
| 01.11.2021 | 139,10 | 142,85 | 139,10 | 142,60 | 2,44% | - |
| 29.10.2021 | 142,85 | 142,95 | 138,00 | 139,20 | -2,73% | - |
| 28.10.2021 | 134,15 | 144,55 | 134,05 | 143,10 | 6,71% | - |
| 27.10.2021 | 134,40 | 136,00 | 134,00 | 134,10 | -0,11% | - |
| 26.10.2021 | 135,50 | 135,65 | 133,70 | 134,25 | -0,96% | - |
| 25.10.2021 | 136,30 | 137,50 | 135,45 | 135,55 | -0,73% | - |
| 22.10.2021 | 135,00 | 137,65 | 134,15 | 136,55 | 1,22% | - |
| 21.10.2021 | 133,20 | 134,95 | 131,95 | 134,90 | 1,16% | - |
| 20.10.2021 | 131,70 | 133,55 | 130,85 | 133,35 | 0,91% | - |
| 19.10.2021 | 130,90 | 133,10 | 130,75 | 132,15 | 1,07% | - |
| 18.10.2021 | 129,70 | 131,20 | 128,30 | 130,75 | 0,81% | - |
| 15.10.2021 | 129,80 | 130,25 | 129,00 | 129,70 | 0,19% | - |
| 14.10.2021 | 128,90 | 130,35 | 128,35 | 129,45 | 0,78% | - |
| 13.10.2021 | 122,20 | 128,65 | 118,95 | 128,45 | 4,86% | - |
| 12.10.2021 | 121,35 | 124,30 | 121,15 | 122,50 | 0,66% | - |
| 11.10.2021 | 123,95 | 123,95 | 121,60 | 121,70 | -1,82% | - |
| 08.10.2021 | 124,10 | 124,60 | 123,25 | 123,95 | -0,04% | - |
| 07.10.2021 | 124,95 | 125,25 | 123,60 | 124,00 | -0,56% | - |
| 06.10.2021 | 123,85 | 124,75 | 122,15 | 124,70 | 0,44% | 252,00 |
| 05.10.2021 | 125,30 | 125,50 | 123,90 | 124,15 | -0,88% | - |
| 04.10.2021 | 127,45 | 127,70 | 124,30 | 125,25 | -1,88% | - |
| 01.10.2021 | 126,05 | 128,15 | 123,65 | 127,65 | 1,11% | - |
| 30.09.2021 | 126,50 | 129,40 | 126,25 | 126,25 | 0,24% | - |
| 29.09.2021 | 127,10 | 129,10 | 125,85 | 125,95 | -0,47% | - |
| 28.09.2021 | 131,40 | 132,05 | 125,70 | 126,55 | -3,51% | - |
| 27.09.2021 | 133,10 | 134,55 | 131,15 | 131,15 | -1,06% | - |
| 24.09.2021 | 134,90 | 134,95 | 132,10 | 132,55 | -1,71% | - |
| 23.09.2021 | 134,40 | 135,75 | 131,55 | 134,85 | 0,07% | - |
| 22.09.2021 | 135,30 | 137,70 | 134,50 | 134,75 | 0,00% | - |
| 21.09.2021 | 134,85 | 136,65 | 134,70 | 134,75 | 0,37% | - |
| 20.09.2021 | 135,00 | 135,35 | 132,00 | 134,25 | -1,76% | - |
| 17.09.2021 | 137,65 | 139,00 | 136,45 | 136,65 | -0,65% | - |
| 16.09.2021 | 135,60 | 137,85 | 135,45 | 137,55 | 1,25% | - |
| 15.09.2021 | 138,30 | 138,70 | 135,35 | 135,85 | -1,66% | - |
| 14.09.2021 | 137,75 | 139,45 | 136,80 | 138,15 | 0,29% | - |
| 13.09.2021 | 139,25 | 139,45 | 137,20 | 137,75 | 0,07% | - |
| 10.09.2021 | 136,95 | 138,45 | 136,55 | 137,65 | 0,33% | - |
| 09.09.2021 | 137,65 | 138,35 | 136,50 | 137,20 | -0,29% | - |
| 08.09.2021 | 139,90 | 140,00 | 137,60 | 137,60 | -1,15% | - |
| 07.09.2021 | 138,30 | 140,00 | 138,30 | 139,20 | 0,29% | - |
| 06.09.2021 | 138,30 | 141,10 | 137,80 | 138,80 | 0,07% | - |
| 02.09.2021 | 138,45 | 139,95 | 137,35 | 138,70 | 0,43% | - |
| 01.09.2021 | 139,70 | 141,00 | 137,95 | 138,10 | -1,22% | - |
| 31.08.2021 | 141,55 | 142,80 | 139,05 | 139,80 | -0,78% | - |
| 30.08.2021 | 140,75 | 141,70 | 139,90 | 140,90 | 2,55% | - |
| 26.08.2021 | 137,00 | 138,25 | 135,05 | 137,40 | 0,37% | - |
| 25.08.2021 | 136,40 | 138,20 | 136,40 | 136,90 | 0,29% | - |
| 24.08.2021 | 136,60 | 139,00 | 136,10 | 136,50 | -0,73% | 180,00 |
| 23.08.2021 | 137,55 | 138,55 | 136,75 | 137,50 | 1,93% | - |
| 19.08.2021 | 134,95 | 136,45 | 133,90 | 134,90 | -0,88% | - |
| 18.08.2021 | 136,35 | 137,05 | 135,15 | 136,10 | 0,44% | - |
| 17.08.2021 | 136,50 | 137,00 | 135,50 | 135,50 | -0,37% | - |
| 16.08.2021 | 138,15 | 138,15 | 136,00 | 136,00 | -1,66% | - |
| 12.08.2021 | 139,85 | 140,30 | 137,75 | 138,30 | 0,95% | - |
| 11.08.2021 | 137,60 | 139,90 | 136,95 | 137,00 | 0,88% | - |
| 10.08.2021 | 135,50 | 138,80 | 135,50 | 135,80 | 0,30% | - |
| 09.08.2021 | 134,70 | 136,40 | 134,70 | 135,40 | -1,31% | - |
| 05.08.2021 | 136,60 | 137,80 | 135,80 | 137,20 | 0,96% | - |
| 04.08.2021 | 134,25 | 137,05 | 134,25 | 135,90 | 1,72% | - |
| 03.08.2021 | 134,00 | 135,20 | 133,20 | 133,60 | -0,07% | - |
| 02.08.2021 | 134,35 | 135,15 | 133,40 | 133,70 | 11,79% | - |
| 29.07.2021 | 119,95 | 133,40 | 119,60 | 119,60 | 0,42% | - |
| 28.07.2021 | 116,45 | 120,95 | 116,35 | 119,10 | 2,06% | - |
| 27.07.2021 | 118,55 | 118,55 | 116,20 | 116,70 | -0,51% | - |
| 26.07.2021 | 114,55 | 118,25 | 114,55 | 117,30 | 2,13% | - |
| 22.07.2021 | 114,05 | 115,60 | 114,05 | 114,85 | 0,48% | - |
| 21.07.2021 | 112,35 | 114,80 | 112,25 | 114,30 | 1,78% | - |
| 20.07.2021 | 111,55 | 113,15 | 111,35 | 112,30 | 0,90% | - |
| 19.07.2021 | 112,50 | 113,10 | 110,10 | 111,30 | -1,59% | - |
| 16.07.2021 | 114,65 | 115,15 | 112,40 | 113,10 | -1,39% | - |
| 15.07.2021 | 115,75 | 115,75 | 113,90 | 114,70 | -1,04% | - |
| 14.07.2021 | 115,50 | 116,10 | 114,50 | 115,90 | 0,17% | - |
| 13.07.2021 | 115,55 | 116,10 | 115,15 | 115,70 | 0,04% | - |
| 12.07.2021 | 114,75 | 115,80 | 114,30 | 115,65 | 0,70% | - |
| 09.07.2021 | 113,55 | 115,30 | 113,35 | 114,85 | 1,14% | - |
| 08.07.2021 | 115,20 | 115,45 | 111,85 | 113,55 | -1,86% | - |
| 07.07.2021 | 114,80 | 115,70 | 114,60 | 115,70 | 0,52% | - |
| 06.07.2021 | 114,90 | 115,55 | 114,15 | 115,10 | -0,09% | - |
| 05.07.2021 | 0,00 | 115,90 | 0,00 | 115,20 | 0,00% | - |
| 02.07.2021 | 113,25 | 115,30 | 113,15 | 115,20 | 1,77% | - |
| 01.07.2021 | 111,90 | 113,85 | 111,50 | 113,20 | 1,07% | - |