119,900€
0,84%
Echtzeit-Aktienkurs Altarea S.C.A.
Bid:
Ask:
Aktienkurse zur Altarea S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 118,50 | 118,90 | 118,50 | 118,80 | -0,08% | - |
| 16.04.2026 | 118,90 | 119,00 | 118,90 | 118,90 | 0,08% | - |
| 15.04.2026 | 118,40 | 118,80 | 118,20 | 118,80 | 1,54% | - |
| 14.04.2026 | 116,80 | 117,00 | 116,60 | 117,00 | 1,47% | - |
| 13.04.2026 | 115,40 | 115,50 | 115,10 | 115,30 | -1,79% | - |
| 10.04.2026 | 116,50 | 117,70 | 116,00 | 117,40 | -1,43% | - |
| 09.04.2026 | 119,50 | 119,50 | 118,70 | 119,10 | -0,33% | - |
| 08.04.2026 | 118,70 | 119,70 | 118,70 | 119,50 | 3,55% | - |
| 07.04.2026 | 115,60 | 115,60 | 115,00 | 115,40 | 2,76% | - |
| 02.04.2026 | 115,00 | 115,00 | 112,00 | 112,30 | -0,71% | - |
| 01.04.2026 | 112,60 | 113,30 | 112,60 | 113,10 | -0,79% | - |
| 31.03.2026 | 113,50 | 114,70 | 112,90 | 114,00 | 1,69% | - |
| 30.03.2026 | 111,30 | 112,30 | 110,40 | 112,10 | 1,08% | - |
| 27.03.2026 | 111,30 | 111,30 | 110,90 | 110,90 | -0,54% | - |
| 26.03.2026 | 112,30 | 112,30 | 111,10 | 111,50 | 0,27% | - |
| 25.03.2026 | 111,40 | 111,40 | 111,00 | 111,20 | 0,45% | - |
| 24.03.2026 | 110,30 | 110,90 | 110,20 | 110,70 | 3,94% | - |
| 23.03.2026 | 110,90 | 111,20 | 106,40 | 106,50 | -8,43% | - |
| 20.03.2026 | 116,00 | 116,40 | 115,40 | 116,30 | -2,43% | - |
| 19.03.2026 | 119,40 | 119,40 | 119,00 | 119,20 | -1,08% | - |
| 18.03.2026 | 120,00 | 122,10 | 120,00 | 120,50 | 3,17% | - |
| 17.03.2026 | 116,60 | 117,00 | 116,60 | 116,80 | 0,26% | - |
| 16.03.2026 | 116,40 | 116,50 | 116,30 | 116,50 | 0,69% | - |
| 13.03.2026 | 115,70 | 116,50 | 115,70 | 115,70 | 0,61% | - |
| 12.03.2026 | 115,00 | 115,20 | 115,00 | 115,00 | -2,04% | - |
| 11.03.2026 | 118,70 | 119,10 | 117,00 | 117,40 | 2,09% | - |
| 10.03.2026 | 115,00 | 115,20 | 115,00 | 115,00 | 0,61% | - |
| 09.03.2026 | 111,40 | 114,50 | 110,60 | 114,30 | -1,89% | - |
| 06.03.2026 | 115,80 | 116,60 | 115,80 | 116,50 | 1,22% | - |
| 05.03.2026 | 114,70 | 115,10 | 114,70 | 115,10 | -0,52% | - |
| 04.03.2026 | 115,70 | 115,90 | 115,70 | 115,70 | -1,95% | - |
| 03.03.2026 | 122,20 | 122,20 | 117,70 | 118,00 | -8,03% | - |
| 02.03.2026 | 128,30 | 128,40 | 128,20 | 128,30 | -1,38% | - |
| 27.02.2026 | 129,10 | 130,80 | 128,80 | 130,10 | 1,01% | - |
| 26.02.2026 | 129,30 | 129,90 | 127,00 | 128,80 | 3,12% | - |
| 25.02.2026 | 122,00 | 125,40 | 120,60 | 124,90 | 2,38% | - |
| 24.02.2026 | 121,80 | 122,00 | 121,80 | 122,00 | -0,41% | - |
| 23.02.2026 | 123,30 | 123,30 | 122,50 | 122,50 | -2,23% | - |
| 20.02.2026 | 125,10 | 125,30 | 125,10 | 125,30 | -1,80% | - |
| 19.02.2026 | 127,50 | 127,60 | 127,40 | 127,60 | 0,63% | - |
| 18.02.2026 | 126,60 | 126,80 | 126,60 | 126,80 | 4,79% | - |
| 17.02.2026 | 121,20 | 121,20 | 121,00 | 121,00 | -0,25% | - |
| 13.02.2026 | 121,40 | 121,40 | 121,20 | 121,30 | 1,25% | - |
| 12.02.2026 | 121,20 | 121,80 | 119,50 | 119,80 | -0,50% | - |
| 10.02.2026 | 120,60 | 120,90 | 120,20 | 120,40 | 1,60% | - |
| 09.02.2026 | 118,50 | 118,60 | 118,40 | 118,50 | 0,68% | - |
| 06.02.2026 | 117,50 | 117,70 | 117,50 | 117,70 | 0,60% | - |
| 05.02.2026 | 118,60 | 118,60 | 117,00 | 117,00 | -0,68% | - |
| 04.02.2026 | 117,60 | 117,80 | 117,60 | 117,80 | 0,26% | - |
| 03.02.2026 | 116,90 | 117,80 | 116,90 | 117,50 | 0,77% | - |
| 02.02.2026 | 117,20 | 117,20 | 116,60 | 116,60 | -0,09% | - |
| 30.01.2026 | 116,90 | 116,90 | 116,70 | 116,70 | 1,66% | - |
| 29.01.2026 | 114,00 | 115,20 | 114,00 | 114,80 | 0,35% | - |
| 28.01.2026 | 114,40 | 114,40 | 114,20 | 114,40 | 2,14% | - |
| 27.01.2026 | 112,20 | 112,20 | 112,00 | 112,00 | 2,66% | - |
| 26.01.2026 | 109,00 | 109,20 | 109,00 | 109,10 | -1,18% | - |
| 23.01.2026 | 111,60 | 111,70 | 110,10 | 110,40 | -0,63% | - |
| 22.01.2026 | 111,50 | 113,30 | 110,70 | 111,10 | -0,09% | - |
| 21.01.2026 | 111,20 | 111,40 | 111,20 | 111,20 | -0,09% | - |
| 20.01.2026 | 110,80 | 111,60 | 110,80 | 111,30 | 0,18% | - |
| 19.01.2026 | 113,00 | 113,00 | 111,00 | 111,10 | -1,86% | - |
| 16.01.2026 | 112,20 | 114,00 | 112,20 | 113,20 | 1,16% | - |
| 15.01.2026 | 113,10 | 114,80 | 111,80 | 111,90 | 0,27% | - |
| 13.01.2026 | 111,80 | 112,10 | 110,60 | 111,60 | -0,53% | - |
| 12.01.2026 | 112,30 | 112,30 | 112,20 | 112,20 | 0,00% | - |
| 09.01.2026 | 113,10 | 113,10 | 111,40 | 112,20 | -2,43% | - |
| 08.01.2026 | 115,00 | 115,00 | 114,80 | 115,00 | 1,95% | - |
| 07.01.2026 | 108,60 | 112,90 | 108,60 | 112,80 | 4,64% | - |
| 06.01.2026 | 107,60 | 107,80 | 107,60 | 107,80 | 0,00% | - |
| 05.01.2026 | 109,30 | 109,40 | 107,20 | 107,80 | -1,55% | - |
| 02.01.2026 | 109,50 | 109,60 | 109,50 | 109,50 | -0,27% | - |
| 30.12.2025 | 109,50 | 110,00 | 109,10 | 109,80 | 0,73% | - |
| 29.12.2025 | 109,20 | 109,50 | 108,70 | 109,00 | -0,18% | - |
| 23.12.2025 | 108,50 | 109,60 | 108,50 | 109,20 | 2,63% | - |
| 22.12.2025 | 107,40 | 107,50 | 106,00 | 106,40 | -2,47% | - |
| 19.12.2025 | 109,10 | 109,20 | 109,10 | 109,10 | -1,09% | - |
| 18.12.2025 | 110,30 | 110,70 | 110,10 | 110,30 | 3,37% | - |
| 16.12.2025 | 106,60 | 106,70 | 106,60 | 106,70 | 0,19% | - |
| 15.12.2025 | 104,70 | 106,70 | 104,70 | 106,50 | 2,21% | - |
| 12.12.2025 | 103,90 | 104,20 | 103,90 | 104,20 | 1,17% | - |
| 11.12.2025 | 102,00 | 103,00 | 101,20 | 103,00 | 0,00% | - |
| 10.12.2025 | 103,50 | 103,80 | 102,40 | 103,00 | -0,58% | - |
| 09.12.2025 | 103,70 | 104,10 | 103,40 | 103,60 | 0,97% | - |
| 08.12.2025 | 102,60 | 102,60 | 102,40 | 102,60 | -1,72% | - |
| 04.12.2025 | 104,30 | 104,40 | 104,30 | 104,40 | -0,10% | - |
| 03.12.2025 | 104,50 | 104,60 | 104,50 | 104,50 | 0,10% | - |
| 02.12.2025 | 104,40 | 104,50 | 104,40 | 104,40 | -0,38% | - |
| 01.12.2025 | 104,80 | 104,90 | 104,80 | 104,80 | -0,29% | - |
| 28.11.2025 | 105,00 | 105,20 | 105,00 | 105,10 | 0,86% | - |
| 27.11.2025 | 103,90 | 104,20 | 103,80 | 104,20 | 0,97% | - |
| 26.11.2025 | 103,10 | 103,20 | 103,10 | 103,20 | 0,19% | - |
| 25.11.2025 | 102,40 | 103,20 | 102,10 | 103,00 | 1,08% | - |
| 24.11.2025 | 101,40 | 102,40 | 100,90 | 101,90 | 3,03% | - |
| 21.11.2025 | 99,70 | 99,75 | 98,50 | 98,90 | -0,75% | - |
| 20.11.2025 | 100,80 | 101,00 | 99,60 | 99,65 | 0,71% | - |
| 19.11.2025 | 99,15 | 99,15 | 98,80 | 98,95 | -0,60% | - |
| 18.11.2025 | 99,75 | 99,75 | 98,35 | 99,55 | -0,95% | - |
| 17.11.2025 | 100,15 | 100,80 | 99,85 | 100,50 | 1,21% | - |
| 14.11.2025 | 100,80 | 100,80 | 98,85 | 99,30 | -1,39% | - |
| 13.11.2025 | 100,80 | 100,80 | 100,70 | 100,70 | -0,20% | - |