27,000€
0,37%
Echtzeit-Aktienkurs ALTAMIR S.A. INH. EO 6
Bid:
Ask:
Aktienkurse zur ALTAMIR S.A. INH. EO 6 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 17.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 16.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 15.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 14.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 11.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 10.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 09.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 08.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 07.07.2025 | 28,85 | 28,85 | 28,65 | 28,65 | -0,35% | - |
| 04.07.2025 | 28,80 | 28,85 | 28,30 | 28,75 | -0,52% | - |
| 03.07.2025 | 28,10 | 29,05 | 28,10 | 28,90 | 0,87% | - |
| 02.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 01.07.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 30.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 27.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 26.06.2025 | 28,10 | 28,65 | 28,10 | 28,65 | 0,00% | - |
| 25.06.2025 | 28,10 | 28,65 | 28,10 | 28,65 | 0,00% | - |
| 24.06.2025 | 28,10 | 28,65 | 28,10 | 28,65 | 0,00% | - |
| 23.06.2025 | 28,10 | 28,65 | 28,10 | 28,65 | 0,00% | - |
| 20.06.2025 | 28,65 | 28,65 | 28,65 | 28,65 | 0,00% | - |
| 19.06.2025 | 28,10 | 28,65 | 28,10 | 28,65 | 0,00% | - |
| 18.06.2025 | 28,55 | 28,65 | 28,55 | 28,65 | 0,35% | - |
| 17.06.2025 | 28,10 | 28,65 | 28,10 | 28,55 | -0,35% | - |
| 16.06.2025 | 28,25 | 28,70 | 28,25 | 28,65 | 1,42% | - |
| 13.06.2025 | 28,25 | 28,25 | 28,25 | 28,25 | 0,00% | - |
| 12.06.2025 | 27,70 | 28,35 | 27,70 | 28,25 | -0,35% | - |
| 11.06.2025 | 27,70 | 28,35 | 27,70 | 28,35 | 0,18% | - |
| 10.06.2025 | 27,70 | 28,35 | 27,70 | 28,30 | 0,00% | - |
| 09.06.2025 | 27,70 | 28,30 | 27,70 | 28,30 | 0,00% | - |
| 06.06.2025 | 27,70 | 28,30 | 27,70 | 28,30 | 0,00% | - |
| 05.06.2025 | 27,70 | 28,30 | 27,70 | 28,30 | 0,00% | - |
| 04.06.2025 | 27,70 | 28,30 | 27,70 | 28,30 | 0,00% | - |
| 03.06.2025 | 27,70 | 28,30 | 27,70 | 28,30 | 0,00% | - |
| 02.06.2025 | 28,25 | 28,30 | 28,25 | 28,30 | 0,18% | - |
| 30.05.2025 | 27,70 | 28,30 | 27,70 | 28,25 | 0,00% | - |
| 29.05.2025 | 27,70 | 28,30 | 27,70 | 28,25 | 0,00% | - |
| 28.05.2025 | 27,80 | 28,40 | 27,80 | 28,25 | -0,53% | - |
| 27.05.2025 | 28,40 | 28,40 | 28,35 | 28,40 | 0,00% | - |