Alantra Partners SA ALNT
BME · Spanien · Finanzen
€9,24-0,04 (-0,43 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9,24 | -0,43 % | €9,22 | €9,24 | €8,88 | 35,37K |
| 2026-09-30 | €9,28 | -0,64 % | €9,44 | €9,44 | €9,26 | 10,17K |
| 2026-09-29 | €9,34 | -0,64 % | €9,42 | €9,44 | €9,32 | 40,86K |
| 2026-09-28 | €9,40 | -0,84 % | €9,46 | €9,50 | €9,40 | 9,68K |
| 2026-09-25 | €9,48 | +0,85 % | €9,40 | €9,48 | €9,40 | 2,43K |
| 2026-09-24 | €9,40 | +0,64 % | €9,50 | €9,50 | €9,32 | 2,82K |
| 2026-09-23 | €9,34 | -1,48 % | €9,48 | €9,56 | €9,34 | 20,37K |
| 2026-09-22 | €9,48 | +0,85 % | €9,50 | €9,50 | €9,40 | 8,56K |
| 2026-09-21 | €9,40 | -1,05 % | €9,48 | €9,56 | €9,40 | 23,72K |
| 2026-09-18 | €9,50 | 0,00 % | €9,48 | €9,54 | €9,36 | 38,70K |
| 2026-09-17 | €9,50 | +0,21 % | €9,48 | €9,50 | €9,46 | 9,31K |
| 2026-09-16 | €9,48 | -1,46 % | €9,50 | €9,64 | €9,44 | 28,37K |
| 2026-09-15 | €9,62 | -0,41 % | €9,62 | €9,62 | €9,42 | 36,82K |
| 2026-09-14 | €9,66 | -0,41 % | €9,70 | €9,70 | €9,64 | 25,11K |
| 2026-09-11 | €9,70 | 0,00 % | €9,72 | €9,72 | €9,64 | 9,48K |
| 2026-09-10 | €9,70 | -0,82 % | €9,78 | €9,78 | €9,64 | 26,19K |
| 2026-09-09 | €9,78 | -0,81 % | €9,74 | €9,78 | €9,66 | 21,98K |
| 2026-09-08 | €9,86 | +0,82 % | €9,88 | €9,88 | €9,62 | 8,64K |
| 2026-09-07 | €9,78 | -0,20 % | €9,80 | €9,86 | €9,72 | 18,73K |
| 2026-09-04 | €9,80 | 0,00 % | €9,90 | €9,90 | €9,80 | 5,55K |
| 2026-09-03 | €9,80 | -1,01 % | €9,88 | €9,92 | €9,76 | 4,68K |
| 2026-09-02 | €9,90 | -0,40 % | €9,90 | €9,96 | €9,90 | 7,19K |
| 2026-09-01 | €9,94 | 0,00 % | €10,10 | €10,10 | €9,82 | 9,40K |
| 2026-08-31 | €9,94 | -1,09 % | €10,05 | €10,05 | €9,94 | 13,54K |
| 2026-08-28 | €10,05 | -0,50 % | €10,05 | €10,05 | €10,00 | 5,34K |
| 2026-08-27 | €10,10 | +0,50 % | €10,05 | €10,10 | €10,00 | 16,53K |
| 2026-08-26 | €10,05 | -0,50 % | €10,00 | €10,15 | €10,00 | 7,86K |
| 2026-08-25 | €10,10 | 0,00 % | €10,15 | €10,15 | €10,00 | 20,76K |
| 2026-08-24 | €10,10 | +0,50 % | €10,00 | €10,15 | €10,00 | 8,85K |
| 2026-08-21 | €10,05 | 0,00 % | €10,05 | €10,10 | €9,96 | 6,57K |
| 2026-08-20 | €10,05 | 0,00 % | €10,05 | €10,10 | €9,94 | 15,07K |
| 2026-08-19 | €10,05 | -0,50 % | €10,10 | €10,10 | €10,00 | 6,69K |
| 2026-08-18 | €10,10 | +0,50 % | €10,05 | €10,10 | €9,94 | 23,54K |
| 2026-08-17 | €10,05 | -0,50 % | €10,05 | €10,15 | €10,00 | 12,18K |
| 2026-08-14 | €10,10 | +0,50 % | €10,05 | €10,10 | €10,05 | 754 |
| 2026-08-13 | €10,05 | 0,00 % | €10,15 | €10,15 | €10,05 | 2,10K |
| 2026-08-12 | €10,05 | 0,00 % | €10,00 | €10,15 | €10,00 | 20,62K |
| 2026-08-11 | €10,05 | +1,11 % | €9,94 | €10,15 | €9,94 | 31,29K |
| 2026-08-10 | €9,94 | -1,09 % | €10,05 | €10,10 | €9,94 | 17,32K |
| 2026-08-07 | €10,05 | 0,00 % | €10,10 | €10,15 | €10,05 | 13,00K |
| 2026-08-06 | €10,05 | -0,50 % | €10,05 | €10,15 | €10,05 | 11,91K |
| 2026-08-05 | €10,10 | -0,98 % | €10,05 | €10,20 | €10,05 | 9,15K |
| 2026-08-04 | €10,20 | +0,99 % | €10,10 | €10,20 | €10,05 | 19,14K |
| 2026-08-03 | €10,10 | -0,49 % | €10,15 | €10,20 | €10,10 | 9,10K |
| 2026-07-31 | €10,15 | 0,00 % | €10,20 | €10,20 | €10,05 | 13,82K |
| 2026-07-30 | €10,15 | -0,49 % | €10,20 | €10,25 | €10,15 | 4,56K |
| 2026-07-29 | €10,20 | 0,00 % | €10,30 | €10,30 | €10,10 | 13,86K |
| 2026-07-28 | €10,20 | 0,00 % | €10,15 | €10,30 | €10,15 | 12,03K |
| 2026-07-27 | €10,20 | +0,99 % | €10,15 | €10,30 | €10,15 | 31,77K |
| 2026-07-24 | €10,10 | -0,49 % | €10,25 | €10,25 | €9,96 | 37,11K |
| 2026-07-23 | €10,15 | -2,40 % | €10,45 | €10,50 | €10,15 | 10,33K |
| 2026-07-22 | €10,40 | +0,48 % | €10,25 | €10,40 | €10,25 | 5,01K |
| 2026-07-21 | €10,35 | 0,00 % | €10,40 | €10,40 | €10,25 | 9,28K |
| 2026-07-20 | €10,35 | -0,48 % | €10,40 | €10,40 | €10,30 | 5,90K |
| 2026-07-17 | €10,40 | +0,97 % | €10,25 | €10,45 | €10,25 | 18,77K |
| 2026-07-16 | €10,30 | +0,49 % | €10,30 | €10,30 | €10,15 | 6,57K |
| 2026-07-15 | €10,25 | -1,44 % | €10,50 | €10,50 | €10,10 | 38,09K |
| 2026-07-14 | €10,40 | -0,95 % | €10,30 | €10,50 | €10,30 | 28,08K |
| 2026-07-13 | €10,50 | +0,48 % | €10,45 | €10,50 | €10,30 | 11,96K |
| 2026-07-10 | €10,45 | +0,97 % | €10,35 | €10,65 | €10,35 | 57,12K |
| 2026-07-09 | €10,35 | +0,98 % | €10,25 | €10,40 | €10,20 | 11,00K |
| 2026-07-08 | €10,25 | -0,97 % | €10,30 | €10,40 | €10,05 | 52,07K |
| 2026-07-07 | €10,35 | 0,00 % | €10,35 | €10,35 | €10,25 | 7,28K |
| 2026-07-06 | €10,35 | +0,49 % | €10,35 | €10,35 | €10,20 | 5,09K |
| 2026-07-03 | €10,30 | +0,98 % | €10,05 | €10,30 | €10,05 | 124,75K |
| 2026-07-02 | €10,20 | +0,49 % | €10,25 | €10,25 | €10,10 | 9,10K |
| 2026-07-01 | €10,15 | 0,00 % | €10,25 | €10,35 | €10,05 | 93,66K |
| 2026-06-30 | €10,15 | +1,50 % | €9,92 | €10,20 | €9,92 | 19,00K |
| 2026-06-29 | €10,00 | 0,00 % | €10,00 | €10,10 | €9,90 | 20,68K |
| 2026-06-26 | €10,00 | -0,99 % | €10,10 | €10,10 | €10,00 | 6,85K |
| 2026-06-25 | €10,10 | +0,50 % | €10,05 | €10,15 | €10,05 | 21,50K |
| 2026-06-24 | €10,05 | -0,99 % | €10,10 | €10,15 | €10,00 | 11,28K |
| 2026-06-23 | €10,15 | +1,00 % | €10,00 | €10,15 | €9,84 | 26,59K |
| 2026-06-22 | €10,05 | -0,99 % | €10,00 | €10,15 | €9,92 | 15,84K |
| 2026-06-19 | €10,15 | -0,49 % | €10,15 | €10,15 | €10,05 | 53,92K |
| 2026-06-18 | €10,20 | -0,49 % | €10,25 | €10,25 | €10,15 | 8,57K |
| 2026-06-17 | €10,25 | 0,00 % | €10,20 | €10,25 | €10,15 | 11,02K |
| 2026-06-16 | €10,25 | 0,00 % | €10,20 | €10,25 | €10,15 | 21,06K |
| 2026-06-15 | €10,25 | +0,49 % | €10,30 | €10,40 | €10,25 | 16,99K |
| 2026-06-12 | €10,20 | +0,99 % | €10,05 | €10,30 | €10,05 | 29,91K |
| 2026-06-11 | €10,10 | 0,00 % | €10,10 | €10,30 | €10,00 | 48,43K |
| 2026-06-10 | €10,10 | -0,49 % | €10,35 | €10,35 | €10,00 | 60,37K |
| 2026-06-09 | €10,15 | -0,49 % | €10,20 | €10,30 | €10,15 | 28,49K |
| 2026-06-08 | €10,20 | -0,49 % | €10,15 | €10,30 | €10,15 | 17,17K |
| 2026-06-05 | €10,25 | -0,49 % | €10,40 | €10,40 | €10,25 | 14,91K |
| 2026-06-04 | €10,30 | +0,49 % | €10,20 | €10,30 | €10,15 | 50,83K |
| 2026-06-03 | €10,25 | -0,49 % | €10,25 | €10,40 | €10,20 | 20,35K |
| 2026-06-02 | €10,30 | +0,49 % | €10,20 | €10,35 | €10,15 | 21,96K |
| 2026-06-01 | €10,25 | 0,00 % | €10,40 | €10,40 | €10,15 | 39,28K |
| 2026-05-29 | €10,25 | +1,49 % | €10,20 | €10,60 | €10,20 | 58,66K |