Alten SA ATE
EURONEXT · Frankreich · Industriedienstleistungen
€81,25-0,75 (-0,91 %)
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 | €81,25 | -0,91 % | €81,00 | €83,80 | €78,70 | 103,15K |
| 2026-09-30 | €82,00 | +0,99 % | €81,85 | €82,70 | €80,15 | 138,70K |
| 2026-09-29 | €81,20 | +1,82 % | €79,05 | €81,25 | €79,05 | 75,65K |
| 2026-09-28 | €79,75 | +4,59 % | €76,85 | €81,05 | €76,85 | 90,09K |
| 2026-09-25 | €76,25 | +7,70 % | €76,90 | €77,00 | €72,10 | 123,08K |
| 2026-09-24 | €70,80 | -2,48 % | €71,85 | €72,20 | €70,40 | 55,22K |
| 2026-09-23 | €72,60 | +2,18 % | €71,50 | €72,60 | €71,00 | 62,53K |
| 2026-09-22 | €71,05 | +0,14 % | €70,55 | €71,90 | €70,55 | 53,10K |
| 2026-09-21 | €70,95 | +7,34 % | €66,10 | €71,80 | €66,10 | 84,93K |
| 2026-09-18 | €66,10 | -2,58 % | €68,00 | €68,40 | €65,85 | 59,04K |
| 2026-09-17 | €67,85 | -3,55 % | €70,40 | €70,80 | €67,25 | 60,33K |
| 2026-09-16 | €70,35 | +0,14 % | €70,00 | €71,40 | €69,40 | 38,51K |
| 2026-09-15 | €70,25 | -1,68 % | €71,40 | €71,40 | €68,65 | 42,72K |
| 2026-09-14 | €71,45 | +2,58 % | €69,95 | €72,05 | €69,85 | 42,76K |
| 2026-09-11 | €69,65 | +1,60 % | €68,80 | €69,65 | €68,20 | 41,16K |
| 2026-09-10 | €68,55 | +0,29 % | €68,75 | €69,00 | €67,95 | 48,57K |
| 2026-09-09 | €68,35 | -2,91 % | €69,60 | €69,70 | €67,05 | 45,98K |
| 2026-09-08 | €70,40 | -0,21 % | €70,55 | €70,55 | €69,40 | 40,43K |
| 2026-09-07 | €70,55 | -2,62 % | €72,30 | €72,30 | €70,00 | 37,95K |
| 2026-09-04 | €72,45 | -5,60 % | €76,80 | €76,80 | €72,45 | 51,51K |
| 2026-09-03 | €76,75 | +2,88 % | €74,80 | €76,75 | €74,80 | 21,07K |
| 2026-09-02 | €74,60 | -2,23 % | €75,30 | €75,45 | €74,05 | 35,04K |
| 2026-09-01 | €76,30 | -0,59 % | €77,00 | €77,40 | €75,70 | 31,17K |
| 2026-08-31 | €76,75 | -0,13 % | €76,50 | €77,60 | €76,50 | 48,51K |
| 2026-08-28 | €76,85 | -0,07 % | €77,05 | €77,55 | €75,30 | 53,10K |
| 2026-08-27 | €76,90 | +2,81 % | €75,00 | €77,70 | €74,60 | 159,51K |
| 2026-08-26 | €74,80 | -0,86 % | €74,80 | €75,20 | €73,65 | 29,85K |
| 2026-08-25 | €75,45 | -0,53 % | €75,60 | €75,90 | €74,15 | 27,73K |
| 2026-08-24 | €75,85 | -0,26 % | €75,60 | €76,45 | €74,95 | 34,53K |
| 2026-08-21 | €76,05 | +1,26 % | €74,70 | €76,10 | €74,00 | 22,42K |
| 2026-08-20 | €75,10 | +0,13 % | €74,95 | €76,20 | €74,55 | 45,41K |
| 2026-08-19 | €75,00 | +1,08 % | €74,40 | €75,65 | €73,25 | 35,49K |
| 2026-08-18 | €74,20 | +1,99 % | €72,75 | €74,35 | €72,20 | 49,56K |
| 2026-08-17 | €72,75 | -1,69 % | €73,45 | €74,05 | €72,25 | 32,31K |
| 2026-08-14 | €74,00 | +1,44 % | €74,00 | €75,05 | €73,40 | 38,75K |
| 2026-08-13 | €72,95 | +1,18 % | €73,00 | €74,25 | €72,45 | 51,72K |
| 2026-08-12 | €72,10 | -4,57 % | €75,20 | €75,55 | €72,10 | 54,06K |
| 2026-08-11 | €75,55 | -0,40 % | €75,65 | €76,00 | €74,35 | 25,30K |
| 2026-08-10 | €75,85 | +0,20 % | €76,00 | €76,15 | €75,25 | 23,60K |
| 2026-08-07 | €75,70 | +0,40 % | €75,40 | €77,00 | €75,30 | 40,94K |
| 2026-08-06 | €75,40 | -1,18 % | €76,20 | €76,40 | €74,40 | 44,70K |
| 2026-08-05 | €76,30 | -0,52 % | €77,40 | €77,40 | €75,65 | 44,52K |
| 2026-08-04 | €76,70 | -2,79 % | €78,00 | €78,90 | €76,70 | 57,32K |
| 2026-08-03 | €78,90 | +5,06 % | €76,10 | €80,15 | €76,10 | 78,68K |
| 2026-07-31 | €75,10 | -0,99 % | €75,20 | €75,55 | €73,65 | 93,58K |
| 2026-07-30 | €75,85 | -4,95 % | €77,25 | €79,40 | €75,75 | 129,51K |
| 2026-07-29 | €79,80 | +19,46 % | €73,10 | €80,40 | €72,90 | 365,49K |
| 2026-07-28 | €66,80 | +6,97 % | €63,40 | €67,30 | €63,25 | 83,17K |
| 2026-07-27 | €62,45 | +3,39 % | €61,00 | €63,25 | €61,00 | 66,94K |
| 2026-07-24 | €60,40 | +6,43 % | €56,80 | €60,60 | €56,80 | 72,31K |
| 2026-07-23 | €56,75 | +0,44 % | €56,15 | €57,15 | €56,00 | 94,37K |
| 2026-07-22 | €56,50 | +2,17 % | €55,05 | €57,20 | €54,40 | 59,09K |
| 2026-07-21 | €55,30 | -2,12 % | €56,60 | €56,60 | €54,70 | 77,15K |
| 2026-07-20 | €56,50 | +0,09 % | €56,25 | €57,20 | €55,90 | 95,36K |
| 2026-07-17 | €56,45 | +0,36 % | €56,20 | €57,15 | €55,45 | 100,75K |
| 2026-07-16 | €56,25 | -0,35 % | €56,80 | €56,80 | €55,80 | 99,75K |
| 2026-07-15 | €56,45 | +1,90 % | €55,00 | €57,00 | €54,60 | 119,80K |
| 2026-07-14 | €55,40 | -0,27 % | €55,10 | €55,70 | €53,45 | 99,69K |
| 2026-07-13 | €55,55 | +4,61 % | €52,85 | €55,60 | €52,80 | 92,19K |
| 2026-07-10 | €53,10 | -1,67 % | €53,20 | €54,15 | €53,00 | 138,64K |
| 2026-07-09 | €54,00 | -0,46 % | €54,25 | €54,60 | €53,25 | 92,26K |
| 2026-07-08 | €54,25 | -3,04 % | €55,25 | €55,55 | €53,80 | 105,87K |
| 2026-07-07 | €55,95 | +0,18 % | €56,00 | €56,60 | €55,70 | 66,70K |
| 2026-07-06 | €55,85 | 0,00 % | €56,25 | €57,10 | €55,20 | 75,83K |
| 2026-07-03 | €55,85 | +1,36 % | €55,50 | €56,25 | €55,40 | 41,80K |
| 2026-07-02 | €55,10 | -0,45 % | €55,25 | €55,75 | €54,50 | 71,05K |
| 2026-07-01 | €55,35 | +4,43 % | €53,20 | €55,60 | €52,65 | 89,78K |
| 2026-06-30 | €53,00 | -1,76 % | €53,95 | €54,35 | €53,00 | 107,56K |
| 2026-06-29 | €53,95 | +1,03 % | €53,80 | €55,10 | €53,80 | 90,61K |
| 2026-06-26 | €53,40 | +1,81 % | €52,25 | €53,40 | €51,65 | 107,92K |
| 2026-06-25 | €52,45 | -3,05 % | €54,10 | €54,22 | €52,45 | 117,05K |
| 2026-06-24 | €54,10 | -1,01 % | €54,70 | €54,75 | €53,65 | 80,94K |
| 2026-06-23 | €54,65 | -1,18 % | €54,55 | €55,20 | €54,10 | 74,96K |
| 2026-06-22 | €55,30 | -3,99 % | €56,50 | €56,90 | €54,80 | 118,46K |
| 2026-06-19 | €57,60 | +0,79 % | €57,10 | €58,45 | €56,70 | 314,21K |
| 2026-06-18 | €57,15 | -9,00 % | €62,70 | €62,75 | €57,15 | 130,42K |
| 2026-06-17 | €62,80 | -0,55 % | €62,80 | €63,70 | €62,60 | 63,59K |
| 2026-06-16 | €63,15 | +1,20 % | €62,60 | €64,35 | €62,60 | 95,68K |
| 2026-06-15 | €62,40 | +1,96 % | €62,20 | €63,90 | €61,90 | 92,47K |
| 2026-06-12 | €61,20 | +3,82 % | €60,00 | €61,20 | €59,75 | 86,66K |
| 2026-06-11 | €58,95 | -4,15 % | €61,00 | €61,00 | €58,90 | 89,87K |
| 2026-06-10 | €61,50 | -2,15 % | €62,85 | €63,00 | €60,70 | 71,27K |
| 2026-06-09 | €62,85 | -1,57 % | €63,85 | €64,40 | €62,85 | 47,52K |
| 2026-06-08 | €63,85 | -0,78 % | €63,40 | €64,60 | €62,95 | 71,82K |
| 2026-06-05 | €64,35 | -2,79 % | €66,10 | €66,80 | €64,35 | 50,35K |
| 2026-06-04 | €66,20 | +4,66 % | €63,20 | €66,25 | €63,20 | 68,91K |
| 2026-06-03 | €63,25 | -3,80 % | €65,75 | €66,40 | €63,25 | 63,22K |
| 2026-06-02 | €65,75 | -1,57 % | €66,60 | €68,45 | €65,75 | 53,80K |
| 2026-06-01 | €66,80 | +2,77 % | €65,40 | €66,95 | €64,85 | 84,33K |
| 2026-05-29 | €65,00 | +1,01 % | €64,20 | €65,60 | €64,10 | 106,25K |