99,850€
-2,11%
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 | 100,40 | 100,40 | 100,40 | 100,40 | -1,57% | - |
| 16.05.2024 | 102,00 | 102,00 | 102,00 | 102,00 | 3,13% | - |
| 15.05.2024 | 98,90 | 98,90 | 98,90 | 98,90 | 1,75% | - |
| 14.05.2024 | 97,20 | 97,20 | 97,20 | 97,20 | -1,32% | - |
| 13.05.2024 | 96,30 | 98,50 | 96,30 | 98,50 | 1,86% | 27,00 |
| 10.05.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -0,62% | - |
| 09.05.2024 | 97,30 | 97,30 | 97,30 | 97,30 | 0,10% | - |
| 08.05.2024 | 97,20 | 97,20 | 97,20 | 97,20 | 3,40% | - |
| 07.05.2024 | 94,00 | 94,00 | 94,00 | 94,00 | 0,86% | - |
| 06.05.2024 | 93,20 | 93,20 | 93,20 | 93,20 | 5,07% | - |
| 03.05.2024 | 88,70 | 88,70 | 88,70 | 88,70 | 10,74% | - |
| 02.05.2024 | 80,10 | 80,10 | 80,10 | 80,10 | -1,23% | - |
| 30.04.2024 | 81,10 | 81,10 | 81,10 | 81,10 | 2,53% | - |
| 29.04.2024 | 79,10 | 79,10 | 79,10 | 79,10 | 0,64% | - |
| 26.04.2024 | 78,60 | 78,60 | 78,60 | 78,60 | 1,55% | - |
| 25.04.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -1,28% | - |
| 24.04.2024 | 78,40 | 78,40 | 78,40 | 78,40 | 1,95% | - |
| 23.04.2024 | 76,90 | 76,90 | 76,90 | 76,90 | 1,99% | - |
| 22.04.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 0,67% | - |
| 19.04.2024 | 74,90 | 74,90 | 74,90 | 74,90 | -0,66% | - |
| 18.04.2024 | 75,40 | 75,40 | 75,40 | 75,40 | 0,00% | - |
| 17.04.2024 | 75,40 | 75,40 | 75,40 | 75,40 | -1,57% | - |
| 16.04.2024 | 75,00 | 76,60 | 75,00 | 76,60 | -0,39% | 9,00 |
| 15.04.2024 | 76,90 | 76,90 | 76,90 | 76,90 | 1,32% | - |
| 12.04.2024 | 75,90 | 75,90 | 75,90 | 75,90 | 1,20% | - |
| 11.04.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -1,57% | - |
| 10.04.2024 | 76,20 | 76,20 | 76,20 | 76,20 | 1,87% | - |
| 09.04.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 0,81% | - |
| 08.04.2024 | 74,20 | 74,20 | 74,20 | 74,20 | -0,54% | - |
| 05.04.2024 | 74,60 | 74,60 | 74,60 | 74,60 | -0,67% | - |
| 04.04.2024 | 75,10 | 75,10 | 75,10 | 75,10 | -1,05% | - |
| 03.04.2024 | 75,90 | 75,90 | 75,90 | 75,90 | -1,94% | - |
| 02.04.2024 | 77,40 | 77,40 | 77,40 | 77,40 | 3,06% | - |
| 28.03.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 1,08% | - |
| 27.03.2024 | 74,30 | 74,30 | 74,30 | 74,30 | -0,27% | - |
| 26.03.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -0,80% | - |
| 25.03.2024 | 75,10 | 75,10 | 75,10 | 75,10 | -2,59% | - |
| 22.03.2024 | 74,60 | 77,70 | 74,60 | 77,10 | 5,04% | 150,00 |
| 21.03.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 3,82% | - |
| 20.03.2024 | 70,70 | 70,70 | 70,70 | 70,70 | 0,14% | - |
| 19.03.2024 | 70,60 | 70,60 | 70,60 | 70,60 | 1,88% | - |
| 18.03.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 1,17% | - |
| 15.03.2024 | 68,50 | 68,50 | 68,50 | 68,50 | -1,58% | - |
| 14.03.2024 | 69,60 | 69,60 | 69,60 | 69,60 | -0,85% | - |
| 13.03.2024 | 70,20 | 70,20 | 70,20 | 70,20 | -1,13% | - |
| 12.03.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 1,57% | - |
| 11.03.2024 | 69,90 | 69,90 | 69,90 | 69,90 | 2,19% | - |
| 08.03.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 1,18% | - |
| 07.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | -0,44% | - |
| 06.03.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,44% | - |
| 05.03.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 1,20% | - |
| 04.03.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,74% | - |
| 01.03.2024 | 67,30 | 67,30 | 67,30 | 67,30 | -4,27% | - |
| 29.02.2024 | 70,30 | 70,30 | 70,30 | 70,30 | -5,00% | - |
| 28.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 1,51% | - |
| 27.02.2024 | 72,90 | 72,90 | 72,90 | 72,90 | -2,15% | - |
| 26.02.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -0,67% | - |
| 23.02.2024 | 75,00 | 75,00 | 75,00 | 75,00 | 0,40% | - |
| 22.02.2024 | 74,70 | 74,70 | 74,70 | 74,70 | 0,40% | - |
| 21.02.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -1,72% | - |
| 20.02.2024 | 75,70 | 75,70 | 75,70 | 75,70 | -0,39% | - |
| 19.02.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 0,40% | - |
| 16.02.2024 | 75,70 | 75,70 | 75,70 | 75,70 | 0,66% | - |
| 15.02.2024 | 75,20 | 75,20 | 75,20 | 75,20 | 0,13% | - |
| 14.02.2024 | 75,10 | 75,10 | 75,10 | 75,10 | -1,31% | - |
| 13.02.2024 | 76,10 | 76,10 | 76,10 | 76,10 | 0,00% | - |
| 12.02.2024 | 76,10 | 76,10 | 76,10 | 76,10 | -1,30% | - |
| 09.02.2024 | 77,10 | 77,10 | 77,10 | 77,10 | 0,26% | - |
| 08.02.2024 | 76,90 | 76,90 | 76,90 | 76,90 | -2,29% | - |
| 07.02.2024 | 78,70 | 78,70 | 78,70 | 78,70 | -1,13% | - |
| 06.02.2024 | 79,60 | 79,60 | 79,60 | 79,60 | 0,25% | - |
| 05.02.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 0,00% | - |
| 02.02.2024 | 79,40 | 79,40 | 79,40 | 79,40 | -0,13% | - |
| 01.02.2024 | 79,50 | 79,50 | 79,50 | 79,50 | 0,00% | - |
| 31.01.2024 | 79,50 | 79,50 | 79,50 | 79,50 | -1,00% | - |
| 30.01.2024 | 80,30 | 80,30 | 80,30 | 80,30 | 0,00% | - |
| 29.01.2024 | 80,30 | 80,30 | 80,30 | 80,30 | 0,63% | - |
| 26.01.2024 | 79,80 | 79,80 | 79,80 | 79,80 | -1,12% | - |
| 25.01.2024 | 80,70 | 80,70 | 80,70 | 80,70 | -0,74% | - |
| 24.01.2024 | 81,30 | 81,30 | 81,30 | 81,30 | 0,12% | - |
| 23.01.2024 | 81,20 | 81,20 | 81,20 | 81,20 | -0,37% | - |
| 22.01.2024 | 81,50 | 81,50 | 81,50 | 81,50 | 0,00% | - |
| 19.01.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -1,81% | - |
| 18.01.2024 | 83,00 | 83,00 | 83,00 | 83,00 | 2,34% | - |
| 17.01.2024 | 81,10 | 81,10 | 81,10 | 81,10 | -2,05% | - |
| 16.01.2024 | 82,80 | 82,80 | 82,80 | 82,80 | -0,72% | - |
| 15.01.2024 | 83,40 | 83,40 | 83,40 | 83,40 | 0,00% | - |
| 12.01.2024 | 83,40 | 83,40 | 83,40 | 83,40 | -0,36% | - |
| 11.01.2024 | 83,70 | 83,70 | 83,70 | 83,70 | -0,95% | - |
| 10.01.2024 | 80,50 | 84,50 | 80,50 | 84,50 | 2,80% | 50,00 |
| 09.01.2024 | 82,20 | 82,20 | 82,20 | 82,20 | 1,36% | - |
| 08.01.2024 | 81,10 | 81,10 | 81,10 | 81,10 | -0,37% | - |
| 05.01.2024 | 81,40 | 81,40 | 81,40 | 81,40 | 1,12% | - |
| 04.01.2024 | 80,50 | 80,50 | 80,50 | 80,50 | 0,37% | - |
| 03.01.2024 | 80,20 | 80,20 | 80,20 | 80,20 | 1,01% | - |
| 02.01.2024 | 79,40 | 79,40 | 79,40 | 79,40 | 0,00% | - |
| 29.12.2023 | 79,40 | 79,40 | 79,40 | 79,40 | -0,25% | - |
| 28.12.2023 | 79,60 | 79,60 | 79,60 | 79,60 | 5,15% | - |
| 27.12.2023 | 75,70 | 75,70 | 75,70 | 75,70 | 2,44% | - |
| 22.12.2023 | 73,90 | 73,90 | 73,90 | 73,90 | -0,54% | - |