Echtzeit-Aktienkurs Altarea S.C.A.
Bid:
Ask:
Aktienkurse zur Altarea S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2021 | 162,40 | 162,40 | 162,40 | 162,40 | 0,00% | - |
| 25.11.2021 | 162,40 | 162,40 | 162,40 | 162,40 | 0,00% | - |
| 24.11.2021 | 160,20 | 162,40 | 160,20 | 162,40 | -3,16% | - |
| 23.11.2021 | 168,21 | 168,21 | 167,71 | 167,71 | -4,93% | - |
| 19.11.2021 | 176,41 | 176,41 | 176,41 | 176,41 | -4,96% | - |
| 11.11.2021 | 185,61 | 185,61 | 185,61 | 185,61 | -0,96% | - |
| 19.10.2021 | 186,60 | 187,40 | 186,60 | 187,40 | 0,00% | - |
| 18.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 08.09.2021 | 196,90 | 196,90 | 196,90 | 196,90 | 0,00% | - |
| 07.09.2021 | 196,90 | 197,90 | 196,90 | 196,90 | 0,00% | - |
| 06.09.2021 | 196,90 | 196,90 | 196,90 | 196,90 | 0,00% | - |
| 03.09.2021 | 196,90 | 196,90 | 196,90 | 196,90 | 2,07% | - |
| 01.09.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 0,00% | - |
| 31.08.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 0,00% | - |
| 19.08.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 0,00% | - |
| 12.08.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 0,00% | - |
| 11.08.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 0,00% | - |
| 10.08.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 0,00% | - |
| 06.08.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 0,00% | - |
| 05.08.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 0,00% | - |
| 03.08.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 0,00% | - |
| 23.07.2021 | 192,90 | 192,90 | 192,90 | 192,90 | 7,89% | - |
| 01.07.2021 | 199,00 | 199,00 | 176,60 | 178,80 | -10,15% | - |
| 30.06.2021 | 199,00 | 199,00 | 199,00 | 199,00 | 8,86% | - |
| 21.06.2021 | 182,21 | 183,21 | 182,21 | 182,80 | -2,66% | - |
| 16.06.2021 | 187,80 | 187,80 | 187,80 | 187,80 | 0,00% | - |
| 15.06.2021 | 187,80 | 187,80 | 187,80 | 187,80 | 0,00% | - |
| 31.05.2021 | 187,80 | 187,80 | 187,80 | 187,80 | 0,00% | - |
| 28.05.2021 | 187,80 | 187,80 | 187,80 | 187,80 | 7,07% | - |
| 24.05.2021 | 175,41 | 175,41 | 175,41 | 175,41 | 4,28% | - |
| 12.05.2021 | 168,20 | 168,20 | 168,20 | 168,20 | 0,00% | - |
| 11.05.2021 | 168,20 | 168,20 | 168,20 | 168,20 | -0,47% | - |
| 05.05.2021 | 169,00 | 169,00 | 169,00 | 169,00 | 0,00% | - |
| 03.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 29.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 26.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 15.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.03.2021 | 155,20 | 155,30 | 155,20 | 155,20 | -0,51% | - |
| 22.03.2021 | 156,00 | 156,00 | 156,00 | 156,00 | 0,00% | - |
| 12.03.2021 | 156,00 | 156,00 | 156,00 | 156,00 | -0,06% | - |
| 11.03.2021 | 155,50 | 157,00 | 155,50 | 156,10 | 0,52% | - |
| 10.03.2021 | 155,50 | 157,30 | 154,90 | 155,30 | 1,64% | - |
| 09.03.2021 | 153,80 | 154,50 | 152,10 | 152,80 | -0,52% | - |
| 08.03.2021 | 153,70 | 155,60 | 153,50 | 153,60 | 1,05% | - |
| 05.03.2021 | 152,41 | 152,41 | 151,50 | 152,00 | -0,59% | - |
| 04.03.2021 | 150,01 | 153,50 | 149,80 | 152,90 | 1,59% | - |
| 03.03.2021 | 150,40 | 150,70 | 150,40 | 150,50 | 0,74% | - |
| 02.03.2021 | 148,80 | 150,70 | 148,00 | 149,40 | 2,82% | - |
| 01.03.2021 | 143,50 | 145,30 | 143,30 | 145,30 | 1,61% | - |
| 26.02.2021 | 144,21 | 144,21 | 142,20 | 143,00 | -0,83% | - |
| 25.02.2021 | 140,50 | 144,70 | 140,50 | 144,20 | 2,41% | - |
| 24.02.2021 | 140,60 | 141,10 | 140,60 | 140,80 | 0,07% | - |
| 23.02.2021 | 140,21 | 141,60 | 140,01 | 140,70 | 1,08% | - |
| 22.02.2021 | 138,61 | 139,70 | 137,40 | 139,20 | 0,29% | - |
| 19.02.2021 | 138,40 | 138,80 | 137,70 | 138,80 | 0,58% | - |
| 18.02.2021 | 139,60 | 139,70 | 137,60 | 138,00 | -1,15% | - |
| 17.02.2021 | 139,20 | 139,80 | 138,90 | 139,60 | 0,79% | - |
| 16.02.2021 | 139,60 | 139,60 | 137,50 | 138,50 | -1,00% | - |
| 15.02.2021 | 138,80 | 140,10 | 138,80 | 139,90 | 0,87% | - |
| 12.02.2021 | 137,51 | 138,70 | 137,51 | 138,70 | 0,07% | - |
| 11.02.2021 | 137,90 | 139,40 | 137,80 | 138,61 | 0,51% | - |
| 10.02.2021 | 137,80 | 138,60 | 137,10 | 137,90 | -0,29% | - |
| 09.02.2021 | 139,41 | 139,50 | 138,20 | 138,30 | -1,07% | - |
| 08.02.2021 | 139,40 | 139,80 | 139,10 | 139,80 | 0,64% | - |
| 05.02.2021 | 139,01 | 139,01 | 138,91 | 138,91 | 0,95% | - |
| 04.02.2021 | 138,10 | 138,10 | 137,60 | 137,60 | -0,94% | - |
| 03.02.2021 | 139,61 | 139,61 | 138,80 | 138,90 | -0,65% | - |
| 02.02.2021 | 140,01 | 140,01 | 139,80 | 139,80 | 0,15% | - |
| 01.02.2021 | 139,20 | 139,60 | 138,90 | 139,60 | 1,45% | - |
| 27.01.2021 | 137,21 | 137,61 | 137,21 | 137,61 | -4,31% | - |
| 22.01.2021 | 143,80 | 144,01 | 143,80 | 143,80 | -2,84% | - |
| 19.01.2021 | 148,01 | 148,01 | 148,01 | 148,01 | -0,20% | - |
| 15.01.2021 | 148,30 | 148,30 | 148,30 | 148,30 | 0,14% | - |
| 12.01.2021 | 148,01 | 148,41 | 148,01 | 148,11 | 0,82% | - |
| 07.01.2021 | 146,41 | 147,61 | 146,41 | 146,91 | 1,87% | - |
| 05.01.2021 | 143,30 | 144,21 | 142,70 | 144,21 | -0,69% | - |
| 04.01.2021 | 145,21 | 145,21 | 145,21 | 145,21 | 0,98% | - |
| 31.12.2020 | 143,50 | 145,20 | 142,60 | 143,80 | 0,28% | - |
| 30.12.2020 | 143,80 | 144,60 | 142,60 | 143,40 | -0,07% | - |
| 29.12.2020 | 143,20 | 144,80 | 142,60 | 143,50 | 0,00% | - |
| 28.12.2020 | 140,40 | 144,30 | 140,40 | 143,50 | 2,65% | - |
| 24.12.2020 | 138,50 | 140,90 | 136,60 | 139,80 | 0,65% | - |
| 23.12.2020 | 137,70 | 139,40 | 135,90 | 138,90 | 1,68% | - |
| 22.12.2020 | 135,40 | 137,70 | 134,00 | 136,60 | 0,66% | - |
| 21.12.2020 | 135,90 | 136,70 | 130,40 | 135,70 | -0,66% | - |
| 18.12.2020 | 136,30 | 137,20 | 135,30 | 136,60 | -0,73% | - |
| 17.12.2020 | 135,80 | 138,30 | 134,20 | 137,60 | 2,23% | - |
| 16.12.2020 | 135,10 | 137,20 | 133,40 | 134,60 | 1,36% | - |
| 15.12.2020 | 130,00 | 133,60 | 129,90 | 132,80 | 1,45% | - |
| 14.12.2020 | 132,00 | 134,10 | 130,30 | 130,90 | -0,98% | - |
| 11.12.2020 | 132,90 | 133,90 | 130,00 | 132,20 | -0,83% | - |
| 10.12.2020 | 131,50 | 134,20 | 129,80 | 133,30 | 1,91% | - |
| 09.12.2020 | 134,20 | 136,10 | 129,80 | 130,80 | -2,61% | - |
| 08.12.2020 | 137,20 | 138,70 | 132,40 | 134,30 | -2,89% | - |
| 07.12.2020 | 138,50 | 139,70 | 137,30 | 138,30 | -0,58% | - |
| 04.12.2020 | 137,60 | 140,50 | 136,50 | 139,10 | 0,80% | - |
| 03.12.2020 | 137,90 | 141,30 | 136,20 | 138,00 | -0,93% | - |
| 02.12.2020 | 138,70 | 140,40 | 136,80 | 139,30 | 0,58% | - |
| 01.12.2020 | 135,80 | 140,10 | 135,80 | 138,50 | 1,17% | - |
| 30.11.2020 | 139,00 | 139,90 | 135,70 | 136,90 | -0,87% | - |