79,500€
2,19%
Echtzeit-Aktienkurs Altarea S.C.A.
Bid:
Ask:
Aktienkurse zur Altarea S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 77,80 | 79,70 | 77,80 | 79,45 | 0,89% | - |
| 25.04.2024 | 77,40 | 79,75 | 77,40 | 78,75 | -0,57% | - |
| 24.04.2024 | 78,85 | 79,25 | 77,75 | 79,20 | 1,02% | - |
| 23.04.2024 | 76,50 | 78,75 | 76,50 | 78,40 | 1,36% | - |
| 22.04.2024 | 75,00 | 77,55 | 75,00 | 77,35 | 1,91% | - |
| 19.04.2024 | 76,50 | 76,50 | 75,35 | 75,90 | -0,39% | - |
| 18.04.2024 | 75,30 | 76,60 | 75,30 | 76,20 | 0,66% | - |
| 17.04.2024 | 76,10 | 76,60 | 75,60 | 75,70 | -1,30% | - |
| 16.04.2024 | 76,00 | 76,70 | 75,65 | 76,70 | 0,52% | - |
| 15.04.2024 | 77,75 | 77,80 | 76,30 | 76,30 | -1,17% | - |
| 12.04.2024 | 76,70 | 77,80 | 76,35 | 77,20 | 1,38% | - |
| 11.04.2024 | 75,70 | 76,25 | 73,30 | 76,15 | 0,53% | - |
| 10.04.2024 | 77,00 | 78,10 | 75,20 | 75,75 | -1,37% | - |
| 09.04.2024 | 75,60 | 77,35 | 75,25 | 76,80 | 1,45% | - |
| 08.04.2024 | 73,90 | 75,85 | 73,90 | 75,70 | 1,20% | - |
| 05.04.2024 | 74,40 | 75,95 | 74,40 | 74,80 | -0,47% | - |
| 04.04.2024 | 75,85 | 76,75 | 75,15 | 75,15 | -0,92% | 144,00 |
| 03.04.2024 | 76,70 | 76,95 | 75,65 | 75,85 | -1,37% | - |
| 02.04.2024 | 78,80 | 78,95 | 76,40 | 76,90 | -2,47% | - |
| 28.03.2024 | 75,90 | 79,00 | 75,65 | 78,85 | 3,75% | - |
| 27.03.2024 | 74,20 | 76,00 | 74,15 | 76,00 | 1,40% | - |
| 26.03.2024 | 75,20 | 76,10 | 74,90 | 74,95 | -0,20% | - |
| 25.03.2024 | 75,80 | 75,80 | 73,55 | 75,10 | -1,05% | - |
| 22.03.2024 | 75,25 | 76,80 | 75,25 | 75,90 | 0,60% | - |
| 21.03.2024 | 74,05 | 75,60 | 73,60 | 75,45 | 2,17% | - |
| 20.03.2024 | 71,40 | 73,85 | 71,40 | 73,85 | 3,29% | - |
| 19.03.2024 | 71,35 | 71,75 | 70,70 | 71,50 | 0,14% | - |
| 18.03.2024 | 69,90 | 71,45 | 69,70 | 71,40 | 2,15% | - |
| 15.03.2024 | 69,20 | 70,05 | 68,95 | 69,90 | 1,01% | - |
| 14.03.2024 | 70,20 | 70,35 | 69,05 | 69,20 | -1,42% | - |
| 13.03.2024 | 70,00 | 71,00 | 70,00 | 70,20 | -1,13% | - |
| 12.03.2024 | 71,75 | 71,75 | 70,80 | 71,00 | -0,77% | - |
| 11.03.2024 | 70,55 | 72,45 | 70,40 | 71,55 | 0,92% | 792,00 |
| 08.03.2024 | 69,05 | 71,40 | 69,00 | 70,90 | 2,60% | - |
| 07.03.2024 | 68,30 | 69,55 | 68,15 | 69,10 | 0,88% | - |
| 06.03.2024 | 68,55 | 70,15 | 68,35 | 68,50 | -0,07% | - |
| 05.03.2024 | 68,00 | 69,20 | 67,70 | 68,55 | 0,51% | - |
| 04.03.2024 | 67,45 | 69,10 | 67,40 | 68,20 | 1,04% | - |
| 01.03.2024 | 67,90 | 69,15 | 67,15 | 67,50 | -0,37% | 665,00 |
| 29.02.2024 | 71,05 | 71,20 | 67,45 | 67,75 | -4,51% | - |
| 28.02.2024 | 74,65 | 74,70 | 70,05 | 70,95 | -4,96% | - |
| 27.02.2024 | 73,20 | 75,60 | 73,20 | 74,65 | 0,88% | - |
| 26.02.2024 | 74,50 | 75,45 | 73,55 | 74,00 | -1,92% | - |
| 23.02.2024 | 75,00 | 75,90 | 75,00 | 75,45 | -0,59% | - |
| 22.02.2024 | 74,70 | 76,55 | 74,70 | 75,90 | 1,07% | - |
| 21.02.2024 | 74,40 | 75,20 | 74,40 | 75,10 | 0,13% | - |
| 20.02.2024 | 75,60 | 76,90 | 74,90 | 75,00 | -1,96% | - |
| 19.02.2024 | 75,90 | 77,70 | 75,90 | 76,50 | -0,20% | - |
| 16.02.2024 | 75,70 | 77,30 | 75,70 | 76,65 | 0,26% | - |
| 15.02.2024 | 76,00 | 76,50 | 74,50 | 76,45 | 0,79% | - |
| 14.02.2024 | 75,00 | 76,25 | 75,00 | 75,85 | 0,40% | - |
| 13.02.2024 | 76,80 | 77,50 | 75,45 | 75,55 | -1,76% | - |
| 12.02.2024 | 75,90 | 78,05 | 75,90 | 76,90 | 0,13% | - |
| 09.02.2024 | 76,80 | 77,90 | 76,60 | 76,80 | -1,35% | - |
| 08.02.2024 | 77,00 | 78,10 | 77,00 | 77,85 | 0,26% | - |
| 07.02.2024 | 78,40 | 79,50 | 76,90 | 77,65 | -2,33% | - |
| 06.02.2024 | 80,45 | 80,60 | 79,10 | 79,50 | -1,24% | - |
| 05.02.2024 | 79,00 | 80,80 | 79,00 | 80,50 | 0,31% | - |
| 02.02.2024 | 80,20 | 81,25 | 79,65 | 80,25 | 0,19% | - |
| 01.02.2024 | 80,20 | 80,90 | 79,60 | 80,10 | -0,37% | - |
| 31.01.2024 | 80,35 | 81,10 | 79,80 | 80,40 | -0,06% | - |
| 30.01.2024 | 80,30 | 81,10 | 79,85 | 80,45 | -0,86% | - |
| 29.01.2024 | 81,05 | 81,25 | 80,30 | 81,15 | 0,12% | - |
| 26.01.2024 | 80,60 | 81,20 | 80,15 | 81,05 | 0,31% | - |
| 25.01.2024 | 81,60 | 81,70 | 79,65 | 80,80 | -0,98% | - |
| 24.01.2024 | 82,25 | 82,45 | 81,25 | 81,60 | -0,12% | - |
| 23.01.2024 | 81,20 | 82,20 | 80,65 | 81,70 | -0,06% | - |
| 22.01.2024 | 81,40 | 83,00 | 81,40 | 81,75 | -0,67% | - |
| 19.01.2024 | 81,50 | 82,55 | 81,40 | 82,30 | 0,00% | - |
| 18.01.2024 | 82,80 | 83,90 | 81,90 | 82,30 | -1,61% | 350,00 |
| 17.01.2024 | 80,90 | 83,70 | 80,90 | 83,65 | 1,33% | - |
| 16.01.2024 | 82,60 | 83,95 | 81,70 | 82,55 | -1,78% | - |
| 15.01.2024 | 84,30 | 84,50 | 83,50 | 84,05 | 0,00% | - |
| 12.01.2024 | 84,20 | 84,65 | 82,05 | 84,05 | -0,06% | - |
| 11.01.2024 | 84,50 | 84,65 | 83,50 | 84,10 | -0,12% | - |
| 10.01.2024 | 80,50 | 84,40 | 80,50 | 84,20 | 3,38% | - |
| 09.01.2024 | 82,30 | 83,40 | 81,35 | 81,45 | -1,99% | - |
| 08.01.2024 | 81,00 | 83,85 | 81,00 | 83,10 | 1,40% | - |
| 05.01.2024 | 81,20 | 82,15 | 80,80 | 81,95 | -0,43% | - |
| 04.01.2024 | 80,40 | 82,75 | 80,40 | 82,30 | 1,29% | - |
| 03.01.2024 | 80,95 | 82,55 | 80,90 | 81,25 | 0,43% | - |
| 02.01.2024 | 80,35 | 81,25 | 79,15 | 80,90 | 1,13% | - |
| 29.12.2023 | 80,15 | 80,75 | 79,75 | 80,00 | 0,00% | - |
| 28.12.2023 | 79,60 | 80,65 | 79,30 | 80,00 | -0,25% | - |
| 27.12.2023 | 75,90 | 80,65 | 75,90 | 80,20 | 5,25% | - |
| 22.12.2023 | 73,80 | 76,75 | 73,80 | 76,20 | 1,87% | - |
| 21.12.2023 | 74,90 | 75,40 | 74,10 | 74,80 | -0,07% | - |
| 20.12.2023 | 74,20 | 76,30 | 74,15 | 74,85 | 0,81% | - |
| 19.12.2023 | 73,30 | 74,30 | 72,80 | 74,25 | 1,16% | - |
| 18.12.2023 | 73,40 | 75,30 | 73,40 | 73,40 | 0,00% | - |
| 15.12.2023 | 74,85 | 76,25 | 73,40 | 73,40 | -1,74% | - |
| 14.12.2023 | 70,30 | 77,20 | 70,30 | 74,70 | 5,66% | - |
| 13.12.2023 | 70,10 | 70,75 | 69,60 | 70,70 | 0,71% | - |
| 12.12.2023 | 71,25 | 71,50 | 70,10 | 70,20 | -1,40% | - |
| 11.12.2023 | 70,80 | 71,25 | 69,30 | 71,20 | 0,35% | - |
| 08.12.2023 | 70,75 | 71,50 | 70,30 | 70,95 | 0,21% | - |
| 07.12.2023 | 71,40 | 72,20 | 69,90 | 70,80 | -1,94% | - |
| 06.12.2023 | 70,90 | 72,40 | 70,50 | 72,20 | 3,29% | - |
| 05.12.2023 | 69,30 | 71,00 | 69,30 | 69,90 | -0,64% | - |
| 04.12.2023 | 69,80 | 71,25 | 69,65 | 70,35 | 3,15% | - |