23,400€
1,30%
Echtzeit-Aktienkurs Altamir S.A.
Bid:
Ask:
Aktienkurse zur Altamir S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 23,10 | 23,15 | 23,10 | 23,15 | 0,22% | - |
| 28.09.2026 | 23,00 | 23,10 | 22,95 | 23,10 | 0,65% | - |
| 25.09.2026 | 23,25 | 23,25 | 22,85 | 22,95 | -0,22% | - |
| 24.09.2026 | 23,05 | 23,15 | 23,00 | 23,00 | -0,65% | - |
| 23.09.2026 | 23,30 | 23,30 | 23,10 | 23,15 | 0,00% | - |
| 22.09.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 1,09% | - |
| 21.09.2026 | 23,20 | 23,20 | 22,80 | 22,90 | -0,22% | - |
| 18.09.2026 | 22,85 | 22,95 | 22,85 | 22,95 | 0,66% | - |
| 17.09.2026 | 22,55 | 22,80 | 22,55 | 22,80 | 0,66% | - |
| 16.09.2026 | 22,65 | 22,65 | 22,65 | 22,65 | 0,00% | - |
| 15.09.2026 | 22,70 | 22,70 | 22,65 | 22,65 | -0,22% | - |
| 14.09.2026 | 22,75 | 22,75 | 22,70 | 22,70 | -0,44% | - |
| 11.09.2026 | 22,85 | 22,85 | 22,80 | 22,80 | -0,22% | - |
| 10.09.2026 | 22,80 | 22,85 | 22,80 | 22,85 | 0,00% | - |
| 09.09.2026 | 22,70 | 22,85 | 22,70 | 22,85 | -0,65% | - |
| 08.09.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,22% | - |
| 07.09.2026 | 23,10 | 23,10 | 23,05 | 23,05 | -0,22% | - |
| 04.09.2026 | 23,00 | 23,10 | 23,00 | 23,10 | -0,22% | - |
| 03.09.2026 | 23,20 | 23,20 | 23,15 | 23,15 | 0,00% | - |
| 02.09.2026 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | - |
| 01.09.2026 | 23,15 | 23,15 | 23,10 | 23,10 | -0,22% | - |
| 31.08.2026 | 23,60 | 23,60 | 23,15 | 23,15 | -1,28% | - |
| 28.08.2026 | 23,00 | 23,45 | 23,00 | 23,45 | 1,52% | - |
| 27.08.2026 | 23,45 | 23,45 | 23,05 | 23,10 | -0,22% | - |
| 26.08.2026 | 23,25 | 23,25 | 23,15 | 23,15 | -0,64% | - |
| 25.08.2026 | 23,45 | 23,45 | 23,25 | 23,30 | 0,00% | - |
| 24.08.2026 | 23,45 | 23,45 | 23,20 | 23,30 | -0,21% | - |
| 21.08.2026 | 23,50 | 23,50 | 23,30 | 23,35 | -0,21% | - |
| 20.08.2026 | 23,55 | 23,55 | 23,40 | 23,40 | 0,21% | - |
| 19.08.2026 | 23,40 | 23,40 | 23,25 | 23,35 | 0,00% | - |
| 18.08.2026 | 23,40 | 23,40 | 23,25 | 23,35 | 0,00% | - |
| 17.08.2026 | 23,55 | 23,55 | 23,35 | 23,35 | 0,21% | - |
| 14.08.2026 | 23,65 | 23,65 | 23,30 | 23,30 | -0,43% | - |
| 13.08.2026 | 23,45 | 23,45 | 23,25 | 23,40 | 0,43% | - |
| 12.08.2026 | 23,75 | 23,75 | 23,10 | 23,30 | -1,89% | - |
| 11.08.2026 | 23,70 | 23,75 | 23,70 | 23,75 | -0,21% | - |
| 10.08.2026 | 23,80 | 23,95 | 23,60 | 23,80 | 0,00% | - |
| 07.08.2026 | 23,75 | 23,95 | 23,70 | 23,80 | 0,85% | - |
| 06.08.2026 | 23,60 | 23,60 | 23,35 | 23,60 | 0,43% | - |
| 05.08.2026 | 23,45 | 23,50 | 23,20 | 23,50 | 1,73% | - |
| 04.08.2026 | 23,10 | 23,10 | 23,10 | 23,10 | -1,07% | - |
| 03.08.2026 | 24,10 | 24,10 | 23,05 | 23,35 | -2,30% | - |
| 31.07.2026 | 23,90 | 23,90 | 23,85 | 23,90 | 0,42% | - |
| 30.07.2026 | 23,90 | 23,90 | 23,75 | 23,80 | -0,21% | - |
| 29.07.2026 | 23,60 | 23,90 | 23,60 | 23,85 | 0,42% | - |
| 28.07.2026 | 24,00 | 24,00 | 23,75 | 23,75 | -0,84% | - |
| 27.07.2026 | 23,95 | 23,95 | 23,75 | 23,95 | 0,21% | - |
| 24.07.2026 | 24,10 | 24,35 | 23,85 | 23,90 | -1,04% | - |
| 23.07.2026 | 23,95 | 24,15 | 23,95 | 24,15 | 0,62% | - |
| 22.07.2026 | 23,80 | 24,00 | 23,25 | 24,00 | 1,91% | - |
| 21.07.2026 | 23,40 | 23,55 | 23,40 | 23,55 | 0,64% | - |
| 20.07.2026 | 23,45 | 23,50 | 22,60 | 23,40 | -1,27% | - |
| 17.07.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 16.07.2026 | 23,95 | 23,95 | 23,80 | 23,80 | -0,42% | - |
| 15.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 14.07.2026 | 23,80 | 23,90 | 23,80 | 23,90 | 0,42% | - |
| 13.07.2026 | 23,20 | 23,90 | 23,20 | 23,80 | 1,93% | - |
| 10.07.2026 | 24,00 | 24,00 | 23,10 | 23,35 | -3,11% | - |
| 09.07.2026 | 24,20 | 24,30 | 24,10 | 24,10 | -0,41% | - |
| 08.07.2026 | 24,30 | 24,30 | 24,20 | 24,20 | -0,41% | - |
| 07.07.2026 | 24,30 | 24,40 | 24,25 | 24,30 | 0,00% | - |
| 06.07.2026 | 23,95 | 24,50 | 23,70 | 24,30 | 3,85% | - |
| 03.07.2026 | 23,45 | 23,50 | 23,35 | 23,40 | 1,08% | - |
| 02.07.2026 | 23,10 | 23,15 | 23,00 | 23,15 | -0,64% | - |
| 01.07.2026 | 22,80 | 23,35 | 22,80 | 23,30 | 2,19% | - |
| 30.06.2026 | 22,80 | 22,90 | 22,70 | 22,80 | 0,00% | - |
| 29.06.2026 | 23,00 | 23,00 | 22,65 | 22,80 | -2,98% | - |
| 26.06.2026 | 23,40 | 23,50 | 23,40 | 23,50 | -0,21% | - |
| 25.06.2026 | 23,50 | 23,55 | 23,50 | 23,55 | 0,21% | - |
| 24.06.2026 | 23,15 | 23,50 | 23,15 | 23,50 | 1,08% | - |
| 23.06.2026 | 23,30 | 23,30 | 23,25 | 23,25 | 0,00% | - |
| 22.06.2026 | 23,20 | 23,25 | 23,20 | 23,25 | 0,65% | - |
| 19.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 18.06.2026 | 23,40 | 23,40 | 23,10 | 23,10 | -1,70% | - |
| 17.06.2026 | 23,55 | 23,55 | 23,50 | 23,50 | -0,84% | - |
| 16.06.2026 | 23,70 | 23,75 | 23,70 | 23,70 | -0,21% | - |
| 15.06.2026 | 23,75 | 23,75 | 23,75 | 23,75 | -0,21% | - |
| 12.06.2026 | 23,90 | 23,90 | 23,80 | 23,80 | 0,00% | - |
| 11.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 10.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 09.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 08.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 04.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 03.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,43% | - |
| 02.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -2,89% | - |
| 01.06.2026 | 24,25 | 24,25 | 24,20 | 24,20 | 2,54% | - |
| 21.05.2026 | 23,45 | 23,60 | 23,45 | 23,60 | 3,06% | - |
| 20.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -3,38% | - |
| 18.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 14.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 13.05.2026 | 23,85 | 23,85 | 23,85 | 23,85 | -1,04% | - |
| 11.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 08.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 04.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -2,43% | - |
| 29.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 2,07% | - |
| 23.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,02% | - |
| 22.04.2026 | 24,45 | 24,45 | 24,45 | 24,45 | -10,77% | - |
| 04.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 02.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,85% | - |
| 19.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -3,21% | - |