73,500€
-2,84%
Echtzeit-Aktienkurs Altarea S.C.A.
Bid:
Ask:
Aktienkurse zur Altarea S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 75,35 | 75,65 | 69,95 | 73,50 | -2,84% | - |
| 21.10.2026 | 75,45 | 76,50 | 75,10 | 75,65 | 0,27% | - |
| 20.10.2026 | 75,55 | 75,85 | 74,00 | 75,45 | 1,07% | - |
| 19.10.2026 | 76,65 | 76,85 | 73,75 | 74,65 | -2,74% | - |
| 16.10.2026 | 75,85 | 76,95 | 75,65 | 76,75 | 1,45% | - |
| 15.10.2026 | 74,30 | 75,65 | 74,30 | 75,65 | 1,07% | - |
| 14.10.2026 | 73,75 | 76,40 | 73,55 | 74,85 | 1,63% | - |
| 13.10.2026 | 72,35 | 73,85 | 72,35 | 73,65 | 1,94% | - |
| 12.10.2026 | 72,85 | 73,05 | 72,10 | 72,25 | -0,69% | - |
| 09.10.2026 | 73,15 | 74,30 | 72,75 | 72,75 | -0,14% | 13,00 |
| 08.10.2026 | 74,55 | 74,75 | 72,70 | 72,85 | -2,54% | - |
| 07.10.2026 | 77,05 | 77,25 | 74,65 | 74,75 | -3,24% | - |
| 06.10.2026 | 76,25 | 77,30 | 76,15 | 77,25 | 1,58% | - |
| 05.10.2026 | 76,45 | 76,95 | 74,90 | 76,05 | -0,52% | - |
| 02.10.2026 | 76,85 | 77,45 | 76,05 | 76,45 | -0,52% | - |
| 01.10.2026 | 80,85 | 80,95 | 76,65 | 76,85 | -5,06% | - |
| 30.09.2026 | 82,85 | 82,90 | 80,70 | 80,95 | -2,06% | - |
| 29.09.2026 | 82,85 | 83,50 | 82,25 | 82,65 | -0,24% | - |
| 28.09.2026 | 82,75 | 83,70 | 82,65 | 82,85 | 0,24% | - |
| 25.09.2026 | 84,05 | 85,00 | 82,35 | 82,65 | -1,67% | - |
| 24.09.2026 | 84,15 | 85,25 | 83,85 | 84,05 | -0,24% | - |
| 23.09.2026 | 85,55 | 85,65 | 83,60 | 84,25 | -1,29% | - |
| 22.09.2026 | 85,05 | 85,95 | 84,25 | 85,35 | 0,47% | - |
| 21.09.2026 | 85,35 | 85,65 | 83,45 | 84,95 | 0,00% | - |
| 18.09.2026 | 86,05 | 86,05 | 84,50 | 84,95 | -1,28% | - |
| 17.09.2026 | 86,25 | 86,55 | 85,15 | 86,05 | 0,00% | - |
| 16.09.2026 | 84,75 | 86,45 | 84,75 | 86,05 | 1,65% | - |
| 15.09.2026 | 84,95 | 85,35 | 83,95 | 84,65 | -0,35% | - |
| 14.09.2026 | 84,25 | 85,00 | 84,20 | 84,95 | 0,59% | - |
| 11.09.2026 | 84,25 | 86,55 | 83,80 | 84,45 | 0,48% | - |
| 10.09.2026 | 85,45 | 85,80 | 83,85 | 84,05 | -1,41% | - |
| 09.09.2026 | 87,75 | 87,95 | 84,85 | 85,25 | -3,07% | - |
| 08.09.2026 | 89,15 | 89,15 | 86,70 | 87,95 | -1,35% | - |
| 07.09.2026 | 91,35 | 91,35 | 88,85 | 89,15 | -2,41% | - |
| 04.09.2026 | 90,00 | 91,60 | 90,00 | 91,35 | -0,33% | - |
| 03.09.2026 | 92,15 | 93,65 | 91,50 | 91,65 | -0,54% | - |
| 02.09.2026 | 92,15 | 92,80 | 91,70 | 92,15 | 0,00% | - |
| 01.09.2026 | 94,15 | 94,35 | 91,65 | 92,15 | -2,23% | - |
| 31.08.2026 | 96,75 | 96,85 | 94,05 | 94,25 | -2,58% | - |
| 28.08.2026 | 95,65 | 96,85 | 95,65 | 96,75 | 1,47% | - |
| 27.08.2026 | 98,05 | 98,05 | 95,30 | 95,35 | -2,60% | - |
| 26.08.2026 | 100,20 | 100,20 | 97,75 | 97,90 | -1,16% | - |
| 25.08.2026 | 100,20 | 100,20 | 98,45 | 99,05 | 0,41% | - |
| 24.08.2026 | 100,10 | 100,60 | 98,35 | 98,65 | -1,60% | - |
| 21.08.2026 | 100,20 | 100,40 | 98,50 | 100,25 | 1,57% | - |
| 20.08.2026 | 98,55 | 98,95 | 98,55 | 98,70 | 0,00% | - |
| 19.08.2026 | 98,30 | 99,60 | 98,10 | 98,70 | -10,19% | - |
| 05.05.2026 | 108,50 | 110,60 | 108,50 | 109,90 | 1,10% | - |
| 04.05.2026 | 111,70 | 112,00 | 108,40 | 108,70 | -2,69% | - |
| 30.04.2026 | 109,60 | 112,40 | 108,50 | 111,70 | 1,27% | - |
| 29.04.2026 | 111,80 | 112,10 | 109,90 | 110,30 | -1,43% | - |
| 28.04.2026 | 112,10 | 113,10 | 111,40 | 111,90 | -0,18% | - |
| 27.04.2026 | 112,70 | 113,10 | 111,60 | 112,10 | -0,71% | - |
| 24.04.2026 | 113,30 | 114,00 | 112,40 | 112,90 | -0,79% | - |
| 23.04.2026 | 113,50 | 114,10 | 112,90 | 113,80 | 0,00% | - |
| 22.04.2026 | 115,00 | 115,10 | 113,40 | 113,80 | -1,13% | - |
| 21.04.2026 | 116,20 | 116,90 | 114,70 | 115,10 | -0,95% | - |
| 20.04.2026 | 119,80 | 120,30 | 115,50 | 116,20 | -3,57% | - |
| 17.04.2026 | 118,40 | 121,30 | 118,00 | 120,50 | 1,69% | - |
| 16.04.2026 | 118,60 | 119,70 | 117,80 | 118,50 | -0,08% | - |
| 15.04.2026 | 118,30 | 119,10 | 118,00 | 118,60 | 0,00% | - |
| 14.04.2026 | 117,20 | 118,80 | 117,00 | 118,60 | 1,37% | - |
| 13.04.2026 | 116,30 | 117,60 | 116,10 | 117,00 | -0,09% | - |
| 10.04.2026 | 116,20 | 117,90 | 116,20 | 117,10 | 0,77% | 56,00 |
| 09.04.2026 | 119,50 | 119,90 | 115,70 | 116,20 | -2,92% | - |
| 08.04.2026 | 116,50 | 120,40 | 113,90 | 119,70 | 5,00% | - |
| 07.04.2026 | 115,40 | 117,10 | 113,90 | 114,00 | -1,38% | 14,00 |
| 02.04.2026 | 113,90 | 115,90 | 113,10 | 115,60 | 0,52% | - |
| 01.04.2026 | 113,40 | 115,80 | 113,40 | 115,00 | 2,31% | - |
| 31.03.2026 | 112,90 | 113,90 | 112,20 | 112,40 | -0,44% | - |
| 30.03.2026 | 110,90 | 112,90 | 110,40 | 112,90 | 1,44% | - |
| 27.03.2026 | 110,60 | 111,50 | 109,00 | 111,30 | 0,54% | - |
| 26.03.2026 | 111,90 | 112,30 | 110,20 | 110,70 | -1,42% | - |
| 25.03.2026 | 111,60 | 114,00 | 111,20 | 112,30 | 0,99% | - |
| 24.03.2026 | 112,40 | 112,60 | 110,30 | 111,20 | -0,80% | - |
| 23.03.2026 | 111,30 | 113,50 | 106,40 | 112,10 | 0,00% | - |
| 20.03.2026 | 116,20 | 116,90 | 111,90 | 112,10 | -3,36% | - |
| 19.03.2026 | 117,20 | 118,70 | 115,60 | 116,00 | -3,01% | - |
| 18.03.2026 | 120,40 | 122,10 | 118,70 | 119,60 | -0,33% | - |
| 17.03.2026 | 117,40 | 120,30 | 117,40 | 120,00 | 1,87% | - |
| 16.03.2026 | 115,30 | 118,70 | 115,20 | 117,80 | 2,17% | - |
| 13.03.2026 | 115,60 | 117,00 | 114,40 | 115,30 | -0,52% | - |
| 12.03.2026 | 116,30 | 117,80 | 115,00 | 115,90 | -0,60% | - |
| 11.03.2026 | 118,40 | 118,60 | 116,20 | 116,60 | -1,85% | - |
| 10.03.2026 | 116,70 | 119,10 | 115,60 | 118,80 | 2,77% | - |
| 09.03.2026 | 113,80 | 116,50 | 111,50 | 115,60 | 0,26% | - |
| 06.03.2026 | 116,00 | 117,20 | 114,40 | 115,30 | -0,43% | 14,00 |
| 05.03.2026 | 115,00 | 117,30 | 114,80 | 115,80 | 0,43% | - |
| 04.03.2026 | 116,50 | 116,60 | 114,90 | 115,30 | -0,86% | - |
| 03.03.2026 | 121,40 | 121,40 | 115,90 | 116,30 | -4,83% | 52,00 |
| 02.03.2026 | 127,90 | 128,00 | 122,10 | 122,20 | -5,34% | - |
| 27.02.2026 | 129,30 | 130,90 | 128,70 | 129,10 | -0,15% | - |
| 26.02.2026 | 129,30 | 130,60 | 127,00 | 129,30 | 0,00% | 23,00 |
| 25.02.2026 | 121,90 | 131,40 | 120,80 | 129,30 | 5,98% | - |
| 24.02.2026 | 121,80 | 123,40 | 121,50 | 122,00 | 0,16% | - |
| 23.02.2026 | 123,00 | 123,30 | 121,70 | 121,80 | -1,22% | - |
| 20.02.2026 | 125,10 | 126,80 | 122,50 | 123,30 | -1,44% | - |
| 19.02.2026 | 127,50 | 128,40 | 124,30 | 125,10 | -1,96% | - |
| 18.02.2026 | 126,70 | 127,90 | 126,50 | 127,60 | 0,79% | - |
| 17.02.2026 | 120,90 | 126,60 | 120,80 | 126,60 | 4,46% | - |