135,250€
1,31%
Echtzeit-Aktienkurs Alten S.A.
Bid:
Ask:
Aktienkurse zur Alten S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 133,20 | 135,85 | 132,30 | 135,25 | 1,42% | - |
27.03.2024 | 134,55 | 134,75 | 132,95 | 133,35 | -0,82% | - |
26.03.2024 | 134,95 | 135,55 | 133,75 | 134,45 | -0,07% | - |
25.03.2024 | 135,80 | 135,80 | 132,90 | 134,55 | -0,96% | - |
22.03.2024 | 136,90 | 137,55 | 135,75 | 135,85 | -1,06% | - |
21.03.2024 | 136,60 | 137,55 | 135,95 | 137,30 | 0,77% | - |
20.03.2024 | 134,20 | 136,30 | 132,60 | 136,25 | 1,41% | - |
19.03.2024 | 133,60 | 135,20 | 133,40 | 134,35 | 0,41% | - |
18.03.2024 | 135,90 | 136,00 | 133,75 | 133,80 | -1,51% | - |
15.03.2024 | 136,00 | 136,95 | 135,35 | 135,85 | -0,26% | - |
14.03.2024 | 134,75 | 136,75 | 134,55 | 136,20 | 1,08% | - |
13.03.2024 | 136,15 | 137,05 | 133,90 | 134,75 | -1,06% | - |
12.03.2024 | 134,65 | 136,25 | 133,15 | 136,20 | 1,41% | - |
11.03.2024 | 138,15 | 138,25 | 134,00 | 134,30 | -2,89% | 105,00 |
08.03.2024 | 139,10 | 140,30 | 137,25 | 138,30 | -0,58% | - |
07.03.2024 | 137,60 | 139,35 | 136,75 | 139,10 | 0,69% | - |
06.03.2024 | 137,45 | 139,05 | 136,95 | 138,15 | 0,73% | - |
05.03.2024 | 138,05 | 138,15 | 136,20 | 137,15 | -1,05% | - |
04.03.2024 | 139,30 | 139,40 | 137,55 | 138,60 | -0,54% | - |
01.03.2024 | 136,50 | 139,35 | 136,40 | 139,35 | 2,28% | - |
29.02.2024 | 133,00 | 136,50 | 133,00 | 136,25 | 2,48% | - |
28.02.2024 | 133,60 | 133,70 | 132,35 | 132,95 | -0,52% | - |
27.02.2024 | 131,80 | 134,55 | 130,50 | 133,65 | 1,21% | - |
26.02.2024 | 139,85 | 139,95 | 131,85 | 132,05 | -5,75% | 5,00 |
23.02.2024 | 139,25 | 143,65 | 136,55 | 140,10 | -0,64% | 25,00 |
22.02.2024 | 138,70 | 143,00 | 138,50 | 141,00 | 2,14% | - |
21.02.2024 | 144,35 | 144,70 | 136,55 | 138,05 | -4,30% | - |
20.02.2024 | 146,00 | 146,55 | 142,80 | 144,25 | -1,23% | - |
19.02.2024 | 145,05 | 146,35 | 144,40 | 146,05 | 0,76% | - |
16.02.2024 | 143,80 | 145,50 | 143,40 | 144,95 | 1,01% | - |
15.02.2024 | 141,95 | 143,75 | 141,95 | 143,50 | 1,13% | - |
14.02.2024 | 139,90 | 142,65 | 139,90 | 141,90 | 1,57% | - |
13.02.2024 | 143,35 | 143,60 | 137,90 | 139,70 | -2,68% | 980,00 |
12.02.2024 | 144,25 | 146,00 | 143,40 | 143,55 | -0,59% | - |
09.02.2024 | 143,65 | 144,50 | 143,15 | 144,40 | 0,49% | - |
08.02.2024 | 143,00 | 144,80 | 142,60 | 143,70 | 0,45% | - |
07.02.2024 | 142,75 | 143,70 | 141,85 | 143,05 | 0,07% | - |
06.02.2024 | 141,65 | 143,40 | 140,55 | 142,95 | 1,06% | - |
05.02.2024 | 143,05 | 143,15 | 141,15 | 141,45 | -1,26% | 2.700,00 |
02.02.2024 | 144,30 | 145,70 | 142,70 | 143,25 | -0,73% | - |
01.02.2024 | 143,10 | 145,00 | 142,70 | 144,30 | 0,63% | - |
31.01.2024 | 143,85 | 145,95 | 143,20 | 143,40 | -0,55% | - |
30.01.2024 | 143,55 | 144,40 | 143,25 | 144,20 | 0,45% | - |
29.01.2024 | 142,65 | 143,70 | 141,30 | 143,55 | 0,53% | - |
26.01.2024 | 139,55 | 143,40 | 139,45 | 142,80 | 2,07% | - |
25.01.2024 | 137,85 | 139,95 | 137,35 | 139,90 | 1,56% | - |
24.01.2024 | 138,70 | 139,65 | 137,00 | 137,75 | -0,22% | - |
23.01.2024 | 138,10 | 139,10 | 137,15 | 138,05 | 0,29% | - |
22.01.2024 | 134,00 | 138,60 | 133,55 | 137,65 | 2,80% | - |
19.01.2024 | 134,45 | 135,05 | 133,00 | 133,90 | -0,33% | - |
18.01.2024 | 131,10 | 134,50 | 130,10 | 134,35 | 2,75% | - |
17.01.2024 | 127,85 | 130,85 | 127,15 | 130,75 | 1,79% | - |
16.01.2024 | 130,30 | 130,85 | 128,15 | 128,45 | -1,83% | - |
15.01.2024 | 132,80 | 133,50 | 130,60 | 130,85 | -1,21% | - |
12.01.2024 | 128,90 | 132,55 | 128,15 | 132,45 | 2,95% | - |
11.01.2024 | 131,30 | 132,00 | 127,45 | 128,65 | -1,53% | - |
10.01.2024 | 128,40 | 130,85 | 128,30 | 130,65 | 1,36% | - |
09.01.2024 | 130,60 | 130,70 | 128,30 | 128,90 | -1,49% | - |
08.01.2024 | 127,80 | 130,95 | 126,65 | 130,85 | 2,19% | - |
05.01.2024 | 128,90 | 129,30 | 126,55 | 128,05 | -1,08% | - |
04.01.2024 | 130,65 | 131,20 | 128,75 | 129,45 | -0,84% | - |
03.01.2024 | 133,25 | 133,55 | 129,25 | 130,55 | -2,03% | - |
02.01.2024 | 134,80 | 136,25 | 133,05 | 133,25 | -1,00% | - |
29.12.2023 | 135,00 | 135,25 | 134,35 | 134,60 | -0,15% | - |
28.12.2023 | 136,60 | 136,85 | 134,70 | 134,80 | -1,17% | - |
27.12.2023 | 136,40 | 138,15 | 136,05 | 136,40 | 0,11% | - |
22.12.2023 | 134,10 | 137,75 | 134,00 | 136,25 | 1,11% | - |
21.12.2023 | 133,70 | 134,85 | 132,85 | 134,75 | 1,05% | - |
20.12.2023 | 134,70 | 135,15 | 133,25 | 133,35 | -0,97% | - |
19.12.2023 | 132,95 | 134,75 | 132,80 | 134,65 | 2,40% | - |
18.12.2023 | 133,10 | 133,55 | 131,25 | 131,50 | -1,09% | - |
15.12.2023 | 133,60 | 134,60 | 132,85 | 132,95 | -0,49% | - |
14.12.2023 | 130,10 | 134,65 | 129,70 | 133,60 | 3,13% | - |
13.12.2023 | 127,00 | 129,65 | 126,55 | 129,55 | 1,65% | - |
12.12.2023 | 128,05 | 128,30 | 126,25 | 127,45 | -0,43% | - |
11.12.2023 | 127,50 | 128,85 | 126,80 | 128,00 | 0,23% | - |
08.12.2023 | 126,80 | 128,00 | 125,95 | 127,70 | 0,83% | - |
07.12.2023 | 127,00 | 127,30 | 125,65 | 126,65 | -0,51% | - |
06.12.2023 | 127,15 | 128,30 | 126,45 | 127,30 | 0,47% | - |
05.12.2023 | 124,05 | 127,55 | 123,40 | 126,70 | 1,64% | - |
04.12.2023 | 126,75 | 126,95 | 124,25 | 124,65 | -0,60% | - |
01.12.2023 | 126,05 | 127,00 | 125,10 | 125,40 | -0,36% | - |
30.11.2023 | 126,80 | 127,30 | 125,40 | 125,85 | -0,63% | - |
29.11.2023 | 125,00 | 127,35 | 124,50 | 126,65 | 1,48% | - |
28.11.2023 | 124,15 | 125,15 | 123,10 | 124,80 | 0,60% | - |
27.11.2023 | 125,35 | 126,65 | 123,95 | 124,05 | -1,19% | - |
24.11.2023 | 125,15 | 125,75 | 124,45 | 125,55 | 0,20% | - |
23.11.2023 | 125,40 | 125,80 | 124,85 | 125,30 | -0,12% | - |
22.11.2023 | 123,90 | 126,05 | 123,35 | 125,45 | 1,21% | - |
21.11.2023 | 124,95 | 126,30 | 123,50 | 123,95 | -0,80% | - |
20.11.2023 | 125,20 | 125,95 | 124,50 | 124,95 | 0,93% | - |
17.11.2023 | 124,20 | 125,80 | 123,80 | 123,80 | -0,28% | - |
16.11.2023 | 125,20 | 126,50 | 123,70 | 124,15 | -0,92% | - |
15.11.2023 | 124,30 | 127,15 | 124,00 | 125,30 | 1,17% | 1.000,00 |
14.11.2023 | 120,60 | 124,00 | 119,55 | 123,85 | 2,57% | - |
13.11.2023 | 120,00 | 120,85 | 119,30 | 120,75 | 0,12% | - |
10.11.2023 | 120,15 | 120,60 | 118,25 | 120,60 | 0,25% | - |
09.11.2023 | 118,65 | 121,80 | 118,05 | 120,30 | 1,52% | - |
08.11.2023 | 115,95 | 118,60 | 115,95 | 118,50 | 1,72% | - |
07.11.2023 | 115,65 | 117,60 | 114,60 | 116,50 | 0,34% | - |