30,100€
0,33%
Echtzeit-Aktienkurs Altamir S.A.
Bid:
Ask:
Aktienkurse zur Altamir S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 30,70 | 30,75 | 30,65 | 30,65 | 2,17% | - |
| 09.12.2025 | 30,50 | 30,55 | 30,00 | 30,00 | 0,00% | - |
| 08.12.2025 | 30,55 | 30,55 | 30,00 | 30,00 | 0,00% | - |
| 05.12.2025 | 30,60 | 30,60 | 30,00 | 30,00 | -0,33% | - |
| 04.12.2025 | 30,60 | 30,70 | 30,10 | 30,10 | 0,00% | - |
| 03.12.2025 | 30,60 | 30,65 | 30,10 | 30,10 | 0,33% | - |
| 02.12.2025 | 30,60 | 30,65 | 30,00 | 30,00 | 1,35% | - |
| 01.12.2025 | 30,10 | 30,35 | 29,60 | 29,60 | 3,14% | - |
| 28.11.2025 | 29,35 | 29,55 | 28,70 | 28,70 | 1,77% | - |
| 27.11.2025 | 28,60 | 28,75 | 28,20 | 28,20 | 2,55% | - |
| 26.11.2025 | 27,90 | 27,95 | 27,50 | 27,50 | 0,73% | - |
| 25.11.2025 | 27,80 | 27,85 | 27,30 | 27,30 | 0,74% | - |
| 24.11.2025 | 27,85 | 27,85 | 27,10 | 27,10 | -1,09% | - |
| 21.11.2025 | 28,05 | 28,05 | 27,40 | 27,40 | -1,08% | - |
| 20.11.2025 | 28,15 | 28,20 | 27,70 | 27,70 | 0,00% | - |
| 19.11.2025 | 27,65 | 29,00 | 27,65 | 27,70 | 2,21% | - |
| 17.11.2025 | 27,50 | 27,50 | 27,10 | 27,10 | 0,37% | - |
| 14.11.2025 | 27,50 | 27,50 | 27,00 | 27,00 | -0,37% | - |
| 13.11.2025 | 27,50 | 27,55 | 27,10 | 27,10 | 0,37% | - |
| 12.11.2025 | 27,50 | 27,60 | 27,00 | 27,00 | 0,00% | - |
| 11.11.2025 | 27,55 | 27,55 | 27,00 | 27,00 | 0,00% | - |
| 10.11.2025 | 27,55 | 27,55 | 27,00 | 27,00 | 0,00% | - |
| 07.11.2025 | 27,55 | 27,55 | 27,00 | 27,00 | -0,37% | - |
| 06.11.2025 | 27,50 | 27,60 | 27,10 | 27,10 | 0,00% | - |
| 05.11.2025 | 27,50 | 27,50 | 27,10 | 27,10 | 0,00% | - |
| 04.11.2025 | 27,40 | 27,45 | 27,10 | 27,10 | 0,37% | - |
| 03.11.2025 | 27,40 | 27,45 | 27,00 | 27,00 | 0,37% | - |
| 31.10.2025 | 27,40 | 27,40 | 26,90 | 26,90 | -0,37% | - |
| 30.10.2025 | 27,40 | 27,40 | 27,00 | 27,00 | 0,00% | - |
| 29.10.2025 | 27,30 | 27,40 | 27,00 | 27,00 | 0,37% | - |
| 28.10.2025 | 27,15 | 27,30 | 26,90 | 26,90 | 1,13% | - |
| 27.10.2025 | 27,05 | 27,25 | 26,60 | 26,60 | -0,37% | - |
| 24.10.2025 | 26,85 | 27,20 | 26,70 | 26,70 | 1,14% | - |
| 23.10.2025 | 26,85 | 26,90 | 26,40 | 26,40 | 1,15% | - |
| 22.10.2025 | 27,00 | 27,10 | 26,10 | 26,10 | -0,76% | - |
| 21.10.2025 | 26,90 | 26,90 | 26,30 | 26,30 | -0,75% | - |
| 20.10.2025 | 26,70 | 26,95 | 26,50 | 26,50 | 1,53% | - |
| 17.10.2025 | 26,95 | 26,95 | 26,10 | 26,10 | -2,25% | - |
| 16.10.2025 | 27,40 | 27,40 | 26,70 | 26,70 | -1,11% | - |
| 15.10.2025 | 27,40 | 27,40 | 27,00 | 27,00 | 0,37% | - |
| 14.10.2025 | 27,45 | 27,45 | 26,90 | 26,90 | 0,00% | - |
| 13.10.2025 | 27,45 | 27,45 | 26,90 | 26,90 | -1,10% | - |
| 10.10.2025 | 27,20 | 27,60 | 27,15 | 27,20 | 1,87% | - |
| 09.10.2025 | 26,45 | 27,30 | 26,40 | 26,70 | 3,89% | - |
| 08.10.2025 | 25,65 | 26,20 | 25,60 | 25,70 | 0,39% | - |
| 07.10.2025 | 25,15 | 26,05 | 25,10 | 25,60 | 4,49% | - |
| 06.10.2025 | 24,65 | 25,15 | 24,35 | 24,50 | 2,94% | - |
| 03.10.2025 | 24,25 | 24,35 | 23,80 | 23,80 | 0,00% | - |
| 02.10.2025 | 24,30 | 24,35 | 23,80 | 23,80 | 0,00% | - |
| 01.10.2025 | 24,30 | 24,30 | 23,80 | 23,80 | 0,00% | - |
| 30.09.2025 | 25,55 | 25,55 | 23,80 | 23,80 | -5,56% | - |
| 29.09.2025 | 27,25 | 27,25 | 25,10 | 25,20 | -7,01% | - |
| 26.09.2025 | 27,50 | 27,50 | 27,10 | 27,10 | -3,90% | - |
| 25.09.2025 | 28,55 | 28,55 | 28,20 | 28,20 | 0,00% | - |
| 24.09.2025 | 28,55 | 28,55 | 28,20 | 28,20 | 0,00% | - |
| 23.09.2025 | 28,55 | 28,55 | 28,20 | 28,20 | 0,00% | - |
| 22.09.2025 | 28,55 | 28,55 | 28,20 | 28,20 | 0,00% | - |
| 19.09.2025 | 28,60 | 28,65 | 28,20 | 28,20 | -0,35% | - |
| 18.09.2025 | 28,65 | 28,65 | 28,30 | 28,30 | -1,22% | - |
| 17.09.2025 | 28,65 | 29,10 | 28,65 | 28,65 | 1,24% | - |
| 16.09.2025 | 28,65 | 28,65 | 28,30 | 28,30 | 1,07% | - |
| 15.09.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -0,71% | - |
| 12.09.2025 | 28,60 | 28,60 | 28,20 | 28,20 | 0,00% | - |
| 11.09.2025 | 28,65 | 28,65 | 28,20 | 28,20 | -0,35% | - |
| 10.09.2025 | 28,70 | 28,70 | 28,30 | 28,30 | 0,71% | - |
| 05.09.2025 | 28,75 | 28,75 | 28,10 | 28,10 | -2,26% | - |
| 04.09.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 1,95% | - |
| 03.09.2025 | 29,10 | 29,10 | 28,20 | 28,20 | -0,35% | - |
| 02.09.2025 | 28,95 | 29,10 | 28,30 | 28,30 | 0,00% | - |
| 01.09.2025 | 28,90 | 29,00 | 28,30 | 28,30 | -0,70% | - |
| 29.08.2025 | 28,90 | 28,95 | 28,50 | 28,50 | -1,38% | - |
| 28.08.2025 | 28,90 | 28,95 | 28,90 | 28,90 | 0,00% | - |
| 27.08.2025 | 28,90 | 28,90 | 28,85 | 28,90 | 0,17% | - |
| 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 | -0,17% | - |
| 20.08.2025 | 28,85 | 29,00 | 28,85 | 28,90 | -0,17% | - |
| 19.08.2025 | 29,05 | 29,05 | 28,95 | 28,95 | -0,34% | - |
| 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% | 3,00 |
| 14.08.2025 | 29,20 | 29,20 | 29,15 | 29,15 | 0,00% | - |
| 13.08.2025 | 29,05 | 29,25 | 29,05 | 29,15 | 0,52% | - |
| 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 | 0,00% | - |
| 06.08.2025 | 28,80 | 28,85 | 28,65 | 28,80 | 0,00% | - |
| 05.08.2025 | 29,15 | 29,15 | 28,80 | 28,80 | 0,52% | - |
| 04.08.2025 | 29,10 | 29,60 | 28,65 | 28,65 | 0,00% | - |
| 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 | 28,70 | 29,05 | 28,70 | 28,75 | 0,17% | - |
| 25.07.2025 | 28,75 | 28,75 | 28,65 | 28,70 | -0,17% | - |
| 24.07.2025 | 28,75 | 28,75 | 28,75 | 28,75 | 0,00% | - |
| 23.07.2025 | 28,75 | 28,75 | 28,65 | 28,75 | 0,00% | - |
| 22.07.2025 | 28,65 | 28,75 | 28,65 | 28,75 | 0,35% | - |
| 21.07.2025 | 28,65 | 28,95 | 28,65 | 28,65 | 0,00% | - |