24,000€
15,38%
Echtzeit-Aktienkurs Altamir S.A.
Bid:
Ask:
Aktienkurse zur Altamir S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 23,10 | 24,05 | 22,80 | 24,05 | 4,11% | - |
| 10.04.2025 | 21,10 | 23,95 | 20,90 | 23,10 | 8,45% | - |
| 09.04.2025 | 21,35 | 21,60 | 21,30 | 21,30 | -0,23% | - |
| 08.04.2025 | 22,30 | 22,50 | 21,00 | 21,35 | -2,73% | - |
| 07.04.2025 | 23,40 | 23,40 | 21,10 | 21,95 | -6,60% | - |
| 04.04.2025 | 23,30 | 23,90 | 23,30 | 23,50 | -1,47% | - |
| 03.04.2025 | 23,95 | 23,95 | 23,85 | 23,85 | -0,42% | - |
| 02.04.2025 | 23,30 | 23,95 | 23,30 | 23,95 | 0,42% | - |
| 01.04.2025 | 23,30 | 23,95 | 23,30 | 23,85 | -0,42% | - |
| 31.03.2025 | 23,80 | 24,25 | 23,80 | 23,95 | -1,24% | - |
| 28.03.2025 | 24,15 | 24,30 | 24,10 | 24,25 | 0,00% | - |
| 27.03.2025 | 23,70 | 24,30 | 23,70 | 24,25 | 0,00% | - |
| 26.03.2025 | 23,70 | 24,30 | 23,70 | 24,25 | 0,00% | - |
| 25.03.2025 | 24,20 | 24,25 | 24,20 | 24,25 | 0,00% | - |
| 24.03.2025 | 23,40 | 24,30 | 23,40 | 24,25 | 1,04% | - |
| 21.03.2025 | 23,30 | 24,25 | 23,30 | 24,00 | 0,00% | - |
| 20.03.2025 | 24,20 | 24,30 | 23,90 | 24,00 | 0,42% | - |
| 19.03.2025 | 23,75 | 24,50 | 23,50 | 23,90 | 0,42% | - |
| 18.03.2025 | 23,80 | 23,80 | 23,70 | 23,80 | 0,00% | - |
| 17.03.2025 | 22,70 | 23,90 | 22,70 | 23,80 | 1,71% | - |
| 14.03.2025 | 23,70 | 23,70 | 22,70 | 23,40 | -1,27% | - |
| 13.03.2025 | 23,55 | 23,80 | 23,55 | 23,70 | 0,85% | - |
| 12.03.2025 | 23,00 | 23,80 | 23,00 | 23,50 | -0,42% | - |
| 11.03.2025 | 23,40 | 24,00 | 23,40 | 23,60 | -1,46% | - |
| 10.03.2025 | 23,40 | 24,00 | 23,40 | 23,95 | 0,00% | - |
| 07.03.2025 | 23,70 | 24,25 | 23,70 | 23,95 | -1,03% | - |
| 06.03.2025 | 23,60 | 24,30 | 23,60 | 24,20 | 0,83% | - |
| 05.03.2025 | 24,10 | 24,10 | 23,60 | 24,00 | -0,21% | - |
| 04.03.2025 | 24,10 | 24,15 | 24,05 | 24,05 | -0,21% | - |
| 03.03.2025 | 24,10 | 24,15 | 23,90 | 24,10 | 0,00% | - |
| 28.02.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 0,00% | - |
| 27.02.2025 | 24,20 | 24,20 | 24,10 | 24,10 | -0,41% | - |
| 26.02.2025 | 24,05 | 24,25 | 24,05 | 24,20 | 0,21% | - |
| 25.02.2025 | 24,10 | 24,25 | 24,10 | 24,15 | 0,21% | - |
| 24.02.2025 | 23,80 | 24,35 | 23,80 | 24,10 | -0,82% | - |
| 21.02.2025 | 24,25 | 24,60 | 24,00 | 24,30 | 0,21% | - |
| 20.02.2025 | 24,05 | 24,25 | 24,05 | 24,25 | 0,83% | - |
| 19.02.2025 | 24,05 | 24,25 | 24,05 | 24,05 | -0,21% | - |
| 18.02.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 0,21% | - |
| 17.02.2025 | 24,20 | 24,20 | 23,90 | 24,05 | -0,62% | - |
| 14.02.2025 | 24,10 | 24,25 | 23,70 | 24,20 | 0,41% | - |
| 13.02.2025 | 23,90 | 24,50 | 23,90 | 24,10 | -1,23% | - |
| 12.02.2025 | 24,00 | 24,50 | 24,00 | 24,40 | -0,41% | - |
| 11.02.2025 | 24,35 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 10.02.2025 | 23,30 | 24,40 | 23,30 | 24,30 | 1,89% | - |
| 07.02.2025 | 23,20 | 24,10 | 23,20 | 23,85 | 0,63% | - |
| 06.02.2025 | 23,10 | 23,70 | 23,10 | 23,70 | 0,21% | - |
| 05.02.2025 | 23,10 | 23,65 | 23,10 | 23,65 | 0,00% | - |
| 04.02.2025 | 23,45 | 23,65 | 23,40 | 23,65 | 0,85% | - |
| 03.02.2025 | 23,00 | 23,55 | 23,00 | 23,45 | 1,96% | - |
| 31.01.2025 | 23,15 | 23,25 | 22,65 | 23,00 | -0,43% | - |
| 30.01.2025 | 23,15 | 23,20 | 23,00 | 23,10 | 0,00% | - |
| 29.01.2025 | 22,50 | 23,15 | 22,50 | 23,10 | -0,22% | - |
| 28.01.2025 | 22,40 | 23,25 | 22,40 | 23,15 | 0,87% | - |
| 27.01.2025 | 22,60 | 23,20 | 22,60 | 22,95 | -0,86% | - |
| 24.01.2025 | 22,50 | 23,25 | 22,50 | 23,15 | -0,22% | - |
| 23.01.2025 | 22,90 | 23,20 | 22,85 | 23,20 | 1,31% | - |
| 22.01.2025 | 23,00 | 23,00 | 22,85 | 22,90 | -0,43% | - |
| 21.01.2025 | 22,95 | 23,05 | 22,85 | 23,00 | 0,22% | - |
| 20.01.2025 | 22,60 | 23,20 | 22,50 | 22,95 | -1,08% | - |
| 17.01.2025 | 22,85 | 23,20 | 22,75 | 23,20 | 1,53% | - |
| 16.01.2025 | 21,60 | 23,85 | 21,60 | 22,85 | 1,78% | - |
| 15.01.2025 | 22,60 | 22,60 | 22,30 | 22,45 | -1,10% | - |
| 14.01.2025 | 21,70 | 22,85 | 21,70 | 22,70 | 4,61% | - |
| 13.01.2025 | 22,40 | 23,05 | 21,25 | 21,70 | -6,06% | - |
| 10.01.2025 | 23,00 | 23,10 | 23,00 | 23,10 | 0,43% | - |
| 09.01.2025 | 22,95 | 23,10 | 22,95 | 23,00 | 0,22% | - |
| 08.01.2025 | 22,40 | 22,95 | 22,40 | 22,95 | 0,00% | - |
| 07.01.2025 | 22,90 | 23,00 | 22,90 | 22,95 | 0,22% | - |
| 06.01.2025 | 22,00 | 22,90 | 22,00 | 22,90 | 2,00% | - |
| 03.01.2025 | 22,00 | 22,55 | 22,00 | 22,45 | -0,22% | - |
| 02.01.2025 | 22,55 | 22,60 | 22,45 | 22,50 | 1,35% | - |
| 30.12.2024 | 21,60 | 24,20 | 21,60 | 22,20 | -0,67% | - |
| 27.12.2024 | 22,15 | 22,35 | 22,15 | 22,35 | 1,13% | - |
| 23.12.2024 | 21,70 | 22,35 | 21,70 | 22,10 | -0,90% | - |
| 20.12.2024 | 22,20 | 23,10 | 22,05 | 22,30 | -2,41% | - |
| 19.12.2024 | 22,20 | 23,60 | 22,20 | 22,85 | -0,44% | - |
| 18.12.2024 | 23,15 | 23,20 | 22,85 | 22,95 | -0,43% | - |
| 17.12.2024 | 23,85 | 23,85 | 22,90 | 23,05 | -3,15% | - |
| 16.12.2024 | 23,40 | 23,85 | 23,40 | 23,80 | -0,21% | - |
| 13.12.2024 | 23,85 | 23,90 | 23,75 | 23,85 | 0,00% | - |
| 12.12.2024 | 23,30 | 23,85 | 23,30 | 23,85 | 0,21% | - |
| 11.12.2024 | 23,65 | 23,85 | 23,60 | 23,80 | 0,42% | - |
| 10.12.2024 | 22,80 | 23,80 | 22,80 | 23,70 | 1,72% | - |
| 09.12.2024 | 22,80 | 23,35 | 22,80 | 23,30 | -0,21% | - |
| 06.12.2024 | 22,30 | 23,35 | 22,30 | 23,35 | 2,19% | - |
| 05.12.2024 | 22,90 | 22,90 | 22,80 | 22,85 | -0,22% | - |
| 04.12.2024 | 23,00 | 23,00 | 22,65 | 22,90 | -0,43% | - |
| 03.12.2024 | 23,25 | 23,25 | 22,90 | 23,00 | -1,08% | - |
| 02.12.2024 | 23,20 | 23,40 | 22,95 | 23,25 | 0,00% | - |
| 29.11.2024 | 22,40 | 23,60 | 22,10 | 23,25 | 3,79% | - |
| 28.11.2024 | 21,90 | 22,55 | 21,90 | 22,40 | -0,22% | - |
| 27.11.2024 | 22,40 | 22,55 | 22,40 | 22,45 | 0,22% | - |
| 26.11.2024 | 22,00 | 22,50 | 22,00 | 22,40 | -0,44% | - |
| 25.11.2024 | 22,60 | 22,60 | 22,45 | 22,50 | -0,44% | - |
| 22.11.2024 | 22,20 | 22,70 | 22,20 | 22,60 | -0,44% | - |
| 21.11.2024 | 22,40 | 22,75 | 22,30 | 22,70 | 1,34% | - |
| 20.11.2024 | 22,45 | 23,45 | 22,30 | 22,40 | 0,22% | - |
| 19.11.2024 | 22,10 | 22,70 | 22,10 | 22,35 | -1,11% | - |
| 18.11.2024 | 22,75 | 22,75 | 22,35 | 22,60 | 0,00% | - |