100,100€
-1,57%
Echtzeit-Aktienkurs Altarea S.C.A.
Bid:
Ask:
Aktienkurse zur Altarea S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 101,50 | 101,70 | 99,60 | 100,10 | -1,57% | - |
| 16.05.2024 | 102,90 | 103,20 | 99,65 | 101,70 | -1,17% | 50,00 |
| 15.05.2024 | 99,95 | 103,30 | 99,50 | 102,90 | 2,95% | - |
| 14.05.2024 | 98,20 | 100,40 | 98,20 | 99,95 | 1,78% | - |
| 13.05.2024 | 97,20 | 98,35 | 95,85 | 98,20 | 1,08% | - |
| 10.05.2024 | 97,70 | 98,65 | 97,05 | 97,15 | -0,61% | - |
| 09.05.2024 | 98,30 | 98,35 | 96,55 | 97,75 | -0,56% | - |
| 08.05.2024 | 97,85 | 98,45 | 96,45 | 98,30 | 0,41% | - |
| 07.05.2024 | 94,75 | 98,15 | 94,65 | 97,90 | 3,32% | - |
| 06.05.2024 | 93,70 | 95,25 | 93,70 | 94,75 | 1,12% | - |
| 03.05.2024 | 89,25 | 93,80 | 88,25 | 93,70 | 4,93% | 17,00 |
| 02.05.2024 | 80,65 | 89,85 | 80,65 | 89,30 | 10,73% | - |
| 30.04.2024 | 81,65 | 81,70 | 80,25 | 80,65 | -1,22% | - |
| 29.04.2024 | 79,40 | 81,85 | 79,40 | 81,65 | 2,83% | - |
| 26.04.2024 | 79,30 | 79,90 | 79,05 | 79,40 | -0,13% | - |
| 25.04.2024 | 78,75 | 79,70 | 78,00 | 79,50 | 1,21% | - |
| 24.04.2024 | 78,75 | 79,40 | 77,70 | 78,55 | -0,38% | - |
| 23.04.2024 | 77,00 | 79,25 | 76,60 | 78,85 | 2,40% | - |
| 22.04.2024 | 76,00 | 77,50 | 76,00 | 77,00 | 1,32% | - |
| 19.04.2024 | 75,45 | 76,35 | 75,25 | 76,00 | 0,33% | - |
| 18.04.2024 | 76,00 | 76,60 | 75,05 | 75,75 | -0,07% | 30,00 |
| 17.04.2024 | 76,30 | 76,65 | 75,80 | 75,80 | -0,66% | - |
| 16.04.2024 | 76,40 | 76,80 | 75,65 | 76,30 | -0,26% | - |
| 15.04.2024 | 77,35 | 77,55 | 76,45 | 76,50 | -0,84% | - |
| 12.04.2024 | 76,20 | 77,85 | 76,20 | 77,15 | 1,25% | - |
| 11.04.2024 | 75,45 | 76,35 | 73,35 | 76,20 | 1,13% | - |
| 10.04.2024 | 76,60 | 78,05 | 75,25 | 75,35 | -1,50% | - |
| 09.04.2024 | 75,60 | 77,30 | 75,25 | 76,50 | 1,19% | - |
| 08.04.2024 | 74,90 | 75,90 | 74,90 | 75,60 | 0,93% | - |
| 05.04.2024 | 75,90 | 76,00 | 74,70 | 74,90 | -1,38% | - |
| 04.04.2024 | 75,80 | 76,80 | 75,65 | 75,95 | 0,13% | - |
| 03.04.2024 | 76,80 | 76,90 | 75,75 | 75,85 | -1,24% | - |
| 02.04.2024 | 78,30 | 78,70 | 76,50 | 76,80 | -1,98% | 48,00 |
| 28.03.2024 | 76,00 | 78,70 | 75,60 | 78,35 | 3,09% | - |
| 27.03.2024 | 75,35 | 76,05 | 74,05 | 76,00 | 0,86% | - |
| 26.03.2024 | 75,00 | 76,15 | 74,75 | 75,35 | 0,47% | - |
| 25.03.2024 | 75,95 | 75,95 | 73,35 | 75,00 | -1,25% | - |
| 22.03.2024 | 75,40 | 76,95 | 75,25 | 75,95 | 0,73% | - |
| 21.03.2024 | 73,60 | 75,85 | 73,55 | 75,40 | 2,65% | - |
| 20.03.2024 | 71,80 | 73,55 | 71,65 | 73,45 | 2,30% | - |
| 19.03.2024 | 70,80 | 71,85 | 70,65 | 71,80 | 1,41% | - |
| 18.03.2024 | 70,00 | 71,65 | 69,55 | 70,80 | 1,14% | - |
| 15.03.2024 | 69,30 | 70,05 | 68,85 | 70,00 | 1,01% | - |
| 14.03.2024 | 70,15 | 70,45 | 69,15 | 69,30 | -1,21% | - |
| 13.03.2024 | 70,90 | 70,90 | 70,05 | 70,15 | -1,06% | - |
| 12.03.2024 | 71,55 | 71,75 | 70,65 | 70,90 | -0,91% | - |
| 11.03.2024 | 70,80 | 72,45 | 70,55 | 71,55 | 0,99% | 50,00 |
| 08.03.2024 | 69,20 | 71,45 | 69,10 | 70,85 | 2,38% | - |
| 07.03.2024 | 68,50 | 69,45 | 68,05 | 69,20 | 0,95% | - |
| 06.03.2024 | 68,85 | 70,15 | 68,30 | 68,55 | -0,44% | 17,00 |
| 05.03.2024 | 68,10 | 69,05 | 67,55 | 68,85 | 0,95% | - |
| 04.03.2024 | 67,40 | 69,25 | 67,30 | 68,20 | 1,34% | - |
| 01.03.2024 | 67,75 | 69,25 | 67,00 | 67,30 | -0,66% | - |
| 29.02.2024 | 70,85 | 71,40 | 66,95 | 67,75 | -4,38% | 30,00 |
| 28.02.2024 | 74,80 | 74,80 | 70,05 | 70,85 | -5,28% | - |
| 27.02.2024 | 73,95 | 75,75 | 73,45 | 74,80 | 1,15% | - |
| 26.02.2024 | 75,40 | 75,60 | 73,55 | 73,95 | -1,92% | - |
| 23.02.2024 | 75,80 | 75,95 | 74,95 | 75,40 | -0,53% | - |
| 22.02.2024 | 75,10 | 76,65 | 74,85 | 75,80 | 1,07% | - |
| 21.02.2024 | 74,90 | 75,25 | 74,15 | 75,00 | 0,13% | - |
| 20.02.2024 | 76,60 | 76,60 | 74,90 | 74,90 | -2,22% | - |
| 19.02.2024 | 76,85 | 77,85 | 76,35 | 76,60 | -0,33% | - |
| 16.02.2024 | 76,15 | 77,35 | 75,75 | 76,85 | 0,92% | - |
| 15.02.2024 | 75,95 | 76,55 | 74,55 | 76,15 | 0,26% | - |
| 14.02.2024 | 75,75 | 76,35 | 75,25 | 75,95 | 0,26% | - |
| 13.02.2024 | 77,00 | 77,40 | 75,65 | 75,75 | -1,62% | - |
| 12.02.2024 | 76,70 | 78,15 | 76,45 | 77,00 | 0,26% | - |
| 09.02.2024 | 77,65 | 77,95 | 76,35 | 76,80 | -1,09% | - |
| 08.02.2024 | 77,55 | 78,15 | 77,10 | 77,65 | 0,26% | - |
| 07.02.2024 | 79,35 | 79,35 | 77,20 | 77,45 | -2,39% | - |
| 06.02.2024 | 79,90 | 80,15 | 79,05 | 79,35 | -0,69% | - |
| 05.02.2024 | 79,75 | 80,80 | 79,70 | 79,90 | 0,19% | - |
| 02.02.2024 | 79,80 | 81,35 | 79,55 | 79,75 | -0,25% | - |
| 01.02.2024 | 80,50 | 81,10 | 79,55 | 79,95 | -0,68% | - |
| 31.01.2024 | 80,35 | 81,05 | 79,65 | 80,50 | 0,19% | - |
| 30.01.2024 | 80,85 | 81,30 | 79,65 | 80,35 | -0,62% | - |
| 29.01.2024 | 80,85 | 81,35 | 80,05 | 80,85 | 0,00% | - |
| 26.01.2024 | 80,55 | 81,20 | 80,05 | 80,85 | 0,25% | - |
| 25.01.2024 | 81,30 | 81,50 | 79,55 | 80,65 | -0,80% | - |
| 24.01.2024 | 81,80 | 82,15 | 81,05 | 81,30 | -0,37% | - |
| 23.01.2024 | 81,75 | 82,40 | 80,55 | 81,60 | -0,12% | - |
| 22.01.2024 | 82,00 | 83,20 | 81,35 | 81,70 | -0,37% | - |
| 19.01.2024 | 82,25 | 82,55 | 81,35 | 82,00 | -0,30% | - |
| 18.01.2024 | 83,65 | 83,95 | 81,75 | 82,25 | -1,67% | - |
| 17.01.2024 | 82,40 | 83,85 | 81,20 | 83,65 | 1,09% | - |
| 16.01.2024 | 83,75 | 83,90 | 81,70 | 82,75 | -1,19% | - |
| 15.01.2024 | 83,85 | 84,45 | 83,45 | 83,75 | 0,12% | - |
| 12.01.2024 | 83,60 | 84,60 | 82,05 | 83,65 | 0,06% | - |
| 11.01.2024 | 84,10 | 84,65 | 83,40 | 83,60 | -0,59% | - |
| 10.01.2024 | 81,50 | 84,45 | 81,20 | 84,10 | 3,19% | - |
| 09.01.2024 | 82,95 | 83,40 | 81,35 | 81,50 | -1,69% | - |
| 08.01.2024 | 82,05 | 83,65 | 80,90 | 82,90 | 1,04% | - |
| 05.01.2024 | 82,50 | 82,50 | 80,85 | 82,05 | -0,61% | - |
| 04.01.2024 | 81,25 | 82,80 | 81,25 | 82,55 | 1,60% | - |
| 03.01.2024 | 81,10 | 82,65 | 80,90 | 81,25 | 0,12% | - |
| 02.01.2024 | 80,10 | 81,25 | 79,15 | 81,15 | 1,44% | - |
| 29.12.2023 | 79,95 | 80,75 | 79,70 | 80,00 | 0,06% | - |
| 28.12.2023 | 80,05 | 80,70 | 79,20 | 79,95 | -0,12% | - |
| 27.12.2023 | 76,20 | 84,85 | 76,20 | 80,05 | 5,26% | - |
| 22.12.2023 | 74,25 | 76,70 | 74,10 | 76,05 | 2,42% | - |