1,470€
1,38%
Echtzeit-Aktienkurs ALTRON LTD. A RC-,02
Bid:
Ask:
Aktienkurse zur ALTRON LTD. A RC-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 1,48 | 1,51 | 1,46 | 1,46 | -2,35% | - |
| 22.10.2026 | 1,48 | 1,50 | 1,46 | 1,49 | 0,00% | - |
| 21.10.2026 | 1,44 | 1,52 | 1,44 | 1,49 | 2,41% | - |
| 20.10.2026 | 1,43 | 1,47 | 1,43 | 1,46 | 1,04% | - |
| 19.10.2026 | 1,43 | 1,46 | 1,42 | 1,44 | 0,70% | - |
| 16.10.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | - |
| 15.10.2026 | 1,44 | 1,44 | 1,41 | 1,42 | -0,35% | - |
| 14.10.2026 | 1,46 | 1,48 | 1,42 | 1,42 | -3,07% | - |
| 13.10.2026 | 1,45 | 1,47 | 1,45 | 1,47 | 1,03% | - |
| 12.10.2026 | 1,46 | 1,52 | 1,44 | 1,45 | -1,36% | - |
| 09.10.2026 | 1,43 | 1,48 | 1,42 | 1,47 | 0,68% | - |
| 08.10.2026 | 1,45 | 1,48 | 1,45 | 1,46 | -1,68% | - |
| 07.10.2026 | 1,44 | 1,49 | 1,39 | 1,49 | 3,13% | - |
| 06.10.2026 | 1,46 | 1,46 | 1,42 | 1,44 | 0,00% | - |
| 05.10.2026 | 1,45 | 1,50 | 1,42 | 1,44 | 0,70% | - |
| 02.10.2026 | 1,45 | 1,47 | 1,42 | 1,43 | -1,72% | - |
| 01.10.2026 | 1,43 | 1,48 | 1,42 | 1,46 | 1,75% | - |
| 30.09.2026 | 1,49 | 1,49 | 1,40 | 1,43 | -2,72% | - |
| 29.09.2026 | 1,47 | 1,51 | 1,46 | 1,47 | 0,68% | - |
| 28.09.2026 | 1,48 | 1,50 | 1,46 | 1,46 | -1,02% | - |
| 25.09.2026 | 1,49 | 1,52 | 1,47 | 1,48 | -1,67% | 185.000,00 |
| 24.09.2026 | 1,50 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 23.09.2026 | 1,51 | 1,55 | 1,49 | 1,51 | -1,95% | - |
| 22.09.2026 | 1,51 | 1,54 | 1,48 | 1,54 | 2,33% | - |
| 21.09.2026 | 1,51 | 1,56 | 1,49 | 1,50 | 2,74% | - |
| 18.09.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 0,00% | - |
| 17.09.2026 | 1,39 | 1,48 | 1,38 | 1,46 | 6,18% | - |
| 16.09.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -0,36% | - |
| 15.09.2026 | 1,37 | 1,39 | 1,37 | 1,38 | 0,36% | - |
| 14.09.2026 | 1,38 | 1,41 | 1,37 | 1,38 | 0,73% | - |
| 11.09.2026 | 1,38 | 1,39 | 1,37 | 1,37 | -0,36% | - |
| 10.09.2026 | 1,39 | 1,41 | 1,36 | 1,37 | -1,44% | - |
| 09.09.2026 | 1,41 | 1,43 | 1,37 | 1,39 | -0,71% | - |
| 08.09.2026 | 1,46 | 1,49 | 1,39 | 1,40 | -2,10% | - |
| 07.09.2026 | 1,49 | 1,53 | 1,43 | 1,43 | -2,05% | - |
| 04.09.2026 | 1,49 | 1,49 | 1,45 | 1,46 | -0,68% | - |
| 03.09.2026 | 1,53 | 1,53 | 1,46 | 1,47 | -3,61% | - |
| 02.09.2026 | 1,53 | 1,57 | 1,53 | 1,53 | -1,29% | - |
| 01.09.2026 | 1,49 | 1,55 | 1,49 | 1,55 | 3,69% | - |
| 31.08.2026 | 1,49 | 1,52 | 1,49 | 1,49 | -1,97% | - |
| 28.08.2026 | 1,48 | 1,54 | 1,48 | 1,52 | 1,33% | - |
| 27.08.2026 | 1,45 | 1,50 | 1,44 | 1,50 | 4,17% | - |
| 26.08.2026 | 1,43 | 1,47 | 1,42 | 1,44 | 0,70% | - |
| 25.08.2026 | 1,44 | 1,52 | 1,42 | 1,43 | 1,42% | - |
| 24.08.2026 | 1,42 | 1,47 | 1,40 | 1,41 | 1,08% | - |
| 21.08.2026 | 1,38 | 1,40 | 1,38 | 1,40 | -0,36% | - |
| 20.08.2026 | 1,42 | 1,43 | 1,40 | 1,40 | 0,00% | - |
| 19.08.2026 | 1,39 | 1,43 | 1,39 | 1,40 | 0,36% | - |
| 18.08.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,06% | - |
| 17.08.2026 | 1,40 | 1,44 | 1,39 | 1,41 | 0,71% | - |
| 14.08.2026 | 1,43 | 1,44 | 1,40 | 1,40 | -1,75% | 18.000,00 |
| 13.08.2026 | 1,43 | 1,46 | 1,41 | 1,43 | -0,35% | - |
| 12.08.2026 | 1,48 | 1,49 | 1,41 | 1,43 | -2,72% | - |
| 11.08.2026 | 1,48 | 1,50 | 1,46 | 1,47 | -0,34% | - |
| 10.08.2026 | 1,47 | 1,48 | 1,47 | 1,48 | -0,34% | - |
| 07.08.2026 | 1,49 | 1,51 | 1,47 | 1,48 | -0,67% | - |
| 06.08.2026 | 1,51 | 1,52 | 1,49 | 1,49 | -2,30% | - |
| 05.08.2026 | 1,51 | 1,54 | 1,51 | 1,53 | 0,66% | - |
| 04.08.2026 | 1,50 | 1,54 | 1,48 | 1,52 | 0,66% | - |
| 03.08.2026 | 1,48 | 1,54 | 1,48 | 1,51 | 0,00% | - |
| 31.07.2026 | 1,49 | 1,51 | 1,46 | 1,51 | 1,35% | - |
| 30.07.2026 | 1,45 | 1,49 | 1,45 | 1,49 | 1,02% | - |
| 29.07.2026 | 1,45 | 1,48 | 1,45 | 1,47 | -0,68% | - |
| 28.07.2026 | 1,46 | 1,48 | 1,46 | 1,48 | 1,02% | - |
| 27.07.2026 | 1,46 | 1,47 | 1,45 | 1,47 | 1,03% | - |
| 24.07.2026 | 1,46 | 1,46 | 1,43 | 1,45 | 0,00% | - |
| 23.07.2026 | 1,45 | 1,52 | 1,44 | 1,45 | -2,68% | - |
| 22.07.2026 | 1,48 | 1,49 | 1,47 | 1,49 | 0,00% | - |
| 21.07.2026 | 1,48 | 1,50 | 1,46 | 1,49 | 4,93% | - |
| 20.07.2026 | 1,47 | 1,48 | 1,42 | 1,42 | -3,40% | - |
| 17.07.2026 | 1,48 | 1,49 | 1,47 | 1,47 | -1,34% | - |
| 16.07.2026 | 1,50 | 1,51 | 1,48 | 1,49 | -0,67% | - |
| 15.07.2026 | 1,53 | 1,57 | 1,48 | 1,50 | -0,99% | - |
| 14.07.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -0,33% | - |
| 13.07.2026 | 1,52 | 1,53 | 1,52 | 1,52 | 0,00% | - |
| 09.07.2026 | 1,52 | 1,57 | 1,48 | 1,52 | 1,67% | - |
| 08.07.2026 | 1,54 | 1,54 | 1,48 | 1,50 | -1,64% | - |
| 07.07.2026 | 1,51 | 1,55 | 1,51 | 1,52 | -0,98% | - |
| 06.07.2026 | 1,52 | 1,55 | 1,51 | 1,54 | 0,00% | - |
| 03.07.2026 | 1,46 | 1,54 | 1,46 | 1,54 | 4,78% | - |
| 02.07.2026 | 1,46 | 1,51 | 1,43 | 1,47 | 2,45% | - |
| 01.07.2026 | 1,47 | 1,49 | 1,42 | 1,43 | -3,70% | - |
| 30.06.2026 | 1,47 | 1,50 | 1,47 | 1,49 | -1,00% | - |
| 26.06.2026 | 1,48 | 1,53 | 1,46 | 1,50 | 2,04% | - |
| 25.06.2026 | 1,47 | 1,52 | 1,45 | 1,47 | -0,68% | - |
| 24.06.2026 | 1,50 | 1,55 | 1,47 | 1,48 | -3,27% | - |
| 22.06.2026 | 1,48 | 1,54 | 1,48 | 1,53 | 4,79% | - |
| 19.06.2026 | 1,49 | 1,51 | 1,42 | 1,46 | -2,01% | - |
| 18.06.2026 | 1,51 | 1,52 | 1,48 | 1,49 | -1,65% | - |
| 17.06.2026 | 1,61 | 1,61 | 1,50 | 1,52 | -2,88% | - |
| 16.06.2026 | 1,61 | 1,61 | 1,56 | 1,56 | -2,19% | - |
| 12.06.2026 | 1,44 | 1,60 | 1,44 | 1,60 | 10,76% | - |
| 11.06.2026 | 1,47 | 1,49 | 1,44 | 1,44 | -3,36% | - |
| 09.06.2026 | 1,48 | 1,53 | 1,47 | 1,49 | 0,00% | - |
| 08.06.2026 | 1,46 | 1,50 | 1,46 | 1,49 | 5,67% | - |
| 05.06.2026 | 1,50 | 1,53 | 1,41 | 1,41 | -6,31% | 5.118,00 |
| 04.06.2026 | 1,48 | 1,54 | 1,48 | 1,51 | 1,01% | - |
| 03.06.2026 | 1,50 | 1,54 | 1,46 | 1,49 | -2,30% | 6.500,00 |
| 02.06.2026 | 1,55 | 1,55 | 1,52 | 1,53 | 0,00% | - |
| 01.06.2026 | 1,58 | 1,59 | 1,52 | 1,53 | -3,17% | 100.000,00 |