29,900€
-2,29%
Echtzeit-Aktienkurs ALTAMIR S.A. INH. EO 6
Bid:
Ask:
Aktienkurse zur ALTAMIR S.A. INH. EO 6 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,70 | 30,75 | 30,65 | 30,70 | 0,33% | - |
| 11.12.2025 | 30,55 | 30,60 | 30,55 | 30,60 | 0,16% | - |
| 10.12.2025 | 30,55 | 30,55 | 30,55 | 30,55 | 0,00% | - |
| 09.12.2025 | 30,50 | 30,55 | 30,50 | 30,55 | 0,16% | - |
| 08.12.2025 | 30,55 | 30,55 | 30,45 | 30,50 | -0,16% | - |
| 05.12.2025 | 30,60 | 30,60 | 30,55 | 30,55 | -0,16% | - |
| 04.12.2025 | 30,60 | 30,70 | 30,60 | 30,60 | 0,00% | - |
| 03.12.2025 | 30,60 | 30,65 | 30,55 | 30,60 | 0,00% | - |
| 02.12.2025 | 30,60 | 30,65 | 30,55 | 30,60 | 1,32% | - |
| 01.12.2025 | 30,10 | 30,35 | 30,10 | 30,20 | 2,72% | - |
| 28.11.2025 | 29,35 | 29,55 | 29,30 | 29,40 | 2,62% | - |
| 27.11.2025 | 28,60 | 28,75 | 28,35 | 28,65 | 2,69% | - |
| 26.11.2025 | 27,90 | 27,95 | 27,90 | 27,90 | 0,18% | - |
| 25.11.2025 | 27,80 | 27,85 | 27,75 | 27,85 | 0,54% | - |
| 24.11.2025 | 27,85 | 27,85 | 27,40 | 27,70 | -0,54% | - |
| 21.11.2025 | 28,05 | 28,05 | 27,80 | 27,85 | -0,89% | - |
| 20.11.2025 | 28,15 | 28,20 | 27,90 | 28,10 | -3,10% | - |
| 19.11.2025 | 27,65 | 29,00 | 27,65 | 29,00 | 4,88% | - |
| 18.11.2025 | 27,50 | 27,65 | 27,50 | 27,65 | 0,55% | - |
| 17.11.2025 | 27,50 | 27,50 | 27,45 | 27,50 | 0,18% | - |
| 14.11.2025 | 27,50 | 27,50 | 27,45 | 27,45 | -0,18% | - |
| 13.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | -0,18% | - |
| 12.11.2025 | 27,50 | 27,60 | 27,50 | 27,55 | 0,00% | - |
| 11.11.2025 | 27,55 | 27,55 | 27,50 | 27,55 | 0,00% | - |
| 10.11.2025 | 27,55 | 27,55 | 27,45 | 27,55 | 0,18% | - |
| 07.11.2025 | 27,55 | 27,55 | 27,50 | 27,50 | 0,00% | - |
| 06.11.2025 | 27,50 | 27,60 | 27,50 | 27,50 | 0,00% | - |
| 05.11.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | - |
| 04.11.2025 | 27,40 | 27,45 | 27,40 | 27,45 | 0,00% | - |
| 03.11.2025 | 27,40 | 27,45 | 27,40 | 27,45 | 0,18% | - |
| 31.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 30.10.2025 | 27,40 | 27,40 | 27,30 | 27,30 | -0,36% | - |
| 29.10.2025 | 27,30 | 27,40 | 27,30 | 27,40 | 0,55% | - |
| 28.10.2025 | 27,15 | 27,30 | 27,10 | 27,25 | 0,37% | - |
| 27.10.2025 | 27,05 | 27,20 | 27,05 | 27,15 | 0,00% | - |
| 24.10.2025 | 26,85 | 27,15 | 26,85 | 27,15 | 1,12% | - |
| 23.10.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 0,19% | - |
| 22.10.2025 | 27,00 | 27,10 | 26,75 | 26,80 | 0,19% | - |
| 21.10.2025 | 26,90 | 26,90 | 26,75 | 26,75 | 0,00% | - |
| 17.10.2025 | 26,95 | 26,95 | 26,70 | 26,75 | -0,37% | - |
| 16.10.2025 | 27,40 | 27,40 | 26,80 | 26,85 | -2,01% | - |
| 15.10.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,18% | - |
| 14.10.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | - |
| 13.10.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 0,00% | - |
| 10.10.2025 | 27,20 | 27,50 | 27,15 | 27,45 | 1,10% | - |
| 09.10.2025 | 26,45 | 27,30 | 26,40 | 27,15 | 4,22% | - |
| 08.10.2025 | 25,65 | 26,20 | 25,60 | 26,05 | 0,19% | - |
| 07.10.2025 | 25,15 | 26,05 | 25,10 | 26,00 | 3,59% | - |
| 06.10.2025 | 24,65 | 25,10 | 24,35 | 25,10 | 3,08% | - |
| 03.10.2025 | 24,25 | 24,35 | 24,15 | 24,35 | 0,62% | - |
| 02.10.2025 | 24,30 | 24,35 | 24,15 | 24,20 | -0,41% | - |
| 01.10.2025 | 24,30 | 24,30 | 24,20 | 24,30 | 0,41% | - |
| 30.09.2025 | 25,55 | 25,55 | 24,15 | 24,20 | -5,65% | - |
| 29.09.2025 | 27,25 | 27,25 | 25,10 | 25,65 | -6,56% | - |
| 26.09.2025 | 27,50 | 27,50 | 27,45 | 27,45 | -3,85% | - |
| 25.09.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 24.09.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 23.09.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 22.09.2025 | 28,55 | 28,55 | 28,55 | 28,55 | 0,00% | - |
| 19.09.2025 | 28,60 | 28,65 | 28,55 | 28,55 | -0,35% | - |
| 18.09.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 17.09.2025 | 28,65 | 29,10 | 28,65 | 28,65 | 0,00% | - |
| 16.09.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,17% | - |
| 15.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 12.09.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,18% | - |
| 11.09.2025 | 28,65 | 28,65 | 28,55 | 28,55 | -0,52% | - |
| 10.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 09.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 08.09.2025 | 28,70 | 28,70 | 28,70 | 28,70 | 0,17% | - |
| 05.09.2025 | 28,75 | 28,75 | 28,65 | 28,65 | -0,35% | - |
| 04.09.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | - |
| 03.09.2025 | 29,10 | 29,10 | 28,75 | 28,75 | -0,86% | - |
| 02.09.2025 | 28,95 | 29,00 | 28,85 | 29,00 | 0,00% | - |
| 01.09.2025 | 28,90 | 29,00 | 28,85 | 29,00 | 0,35% | - |
| 29.08.2025 | 28,90 | 28,95 | 28,90 | 28,90 | 0,00% | - |
| 28.08.2025 | 28,90 | 28,95 | 28,90 | 28,90 | 0,17% | - |
| 27.08.2025 | 28,90 | 28,90 | 28,85 | 28,85 | 0,00% | - |
| 26.08.2025 | 28,90 | 28,90 | 28,85 | 28,85 | 0,00% | - |
| 25.08.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 0,00% | - |
| 22.08.2025 | 28,85 | 28,85 | 28,85 | 28,85 | 0,00% | - |
| 21.08.2025 | 28,90 | 28,90 | 28,85 | 28,85 | -0,52% | - |
| 20.08.2025 | 28,85 | 29,00 | 28,85 | 29,00 | -0,17% | - |
| 19.08.2025 | 29,05 | 29,05 | 29,00 | 29,05 | 0,00% | - |
| 18.08.2025 | 29,15 | 29,15 | 29,05 | 29,05 | -0,34% | - |
| 15.08.2025 | 29,20 | 29,20 | 29,15 | 29,15 | 0,00% | - |
| 14.08.2025 | 29,20 | 29,20 | 29,15 | 29,15 | -0,17% | - |
| 13.08.2025 | 29,20 | 29,25 | 29,15 | 29,20 | 0,69% | - |
| 12.08.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,00% | - |
| 11.08.2025 | 29,25 | 29,30 | 29,00 | 29,00 | 0,17% | - |
| 08.08.2025 | 29,15 | 29,15 | 28,80 | 28,95 | 0,52% | - |
| 07.08.2025 | 28,75 | 29,25 | 28,75 | 28,80 | 0,52% | - |
| 06.08.2025 | 28,80 | 28,85 | 28,65 | 28,65 | -0,52% | - |
| 05.08.2025 | 29,15 | 29,15 | 28,80 | 28,80 | -0,35% | - |
| 04.08.2025 | 29,10 | 29,60 | 28,65 | 28,90 | 0,87% | - |
| 01.08.2025 | 28,70 | 28,70 | 28,65 | 28,65 | 0,00% | - |
| 31.07.2025 | 28,75 | 28,75 | 28,65 | 28,65 | 0,00% | - |
| 30.07.2025 | 28,75 | 28,75 | 28,65 | 28,65 | -0,35% | - |
| 29.07.2025 | 28,75 | 28,75 | 28,65 | 28,75 | 0,00% | - |
| 28.07.2025 | 28,75 | 29,05 | 28,75 | 28,75 | 0,17% | - |
| 25.07.2025 | 28,75 | 28,75 | 28,65 | 28,70 | -0,17% | - |