28,300€
Echtzeit-Aktienkurs Altamir S.A.
Bid:
Ask:
Aktienkurse zur Altamir S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.05.2025 | 28,00 | 28,55 | 28,00 | 28,40 | -0,53% | - |
| 23.05.2025 | 28,35 | 28,60 | 28,35 | 28,55 | 0,71% | - |
| 22.05.2025 | 27,80 | 28,35 | 27,80 | 28,35 | 0,00% | - |
| 21.05.2025 | 27,80 | 28,35 | 27,80 | 28,35 | 0,00% | - |
| 20.05.2025 | 27,80 | 28,35 | 27,80 | 28,35 | 0,00% | - |
| 19.05.2025 | 28,35 | 28,35 | 28,35 | 28,35 | 0,00% | - |
| 16.05.2025 | 27,80 | 28,35 | 27,80 | 28,35 | 0,00% | - |
| 15.05.2025 | 27,80 | 28,35 | 27,80 | 28,35 | 0,00% | - |
| 14.05.2025 | 27,80 | 28,35 | 27,80 | 28,35 | 0,00% | - |
| 13.05.2025 | 27,80 | 28,40 | 27,80 | 28,35 | 0,00% | - |
| 12.05.2025 | 27,90 | 28,45 | 27,90 | 28,35 | 0,00% | - |
| 09.05.2025 | 27,80 | 28,45 | 27,80 | 28,35 | 0,00% | - |
| 08.05.2025 | 28,30 | 28,35 | 28,30 | 28,35 | 0,18% | - |
| 07.05.2025 | 28,25 | 28,35 | 28,25 | 28,30 | 0,18% | - |
| 06.05.2025 | 28,30 | 28,30 | 28,25 | 28,25 | -0,18% | - |
| 05.05.2025 | 28,05 | 28,35 | 28,05 | 28,30 | 1,80% | - |
| 02.05.2025 | 22,80 | 27,80 | 22,80 | 27,80 | 19,31% | - |
| 30.04.2025 | 22,80 | 23,30 | 22,80 | 23,30 | -0,21% | - |
| 29.04.2025 | 22,90 | 23,55 | 22,90 | 23,35 | 0,21% | - |
| 28.04.2025 | 22,70 | 23,50 | 22,70 | 23,30 | 0,43% | - |
| 25.04.2025 | 22,70 | 23,45 | 22,70 | 23,20 | 0,43% | - |
| 24.04.2025 | 23,30 | 23,50 | 23,10 | 23,10 | -1,28% | - |
| 23.04.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 0,43% | - |
| 22.04.2025 | 23,50 | 23,50 | 23,30 | 23,30 | -0,64% | - |
| 17.04.2025 | 23,35 | 23,50 | 23,35 | 23,45 | 0,43% | - |
| 16.04.2025 | 22,50 | 23,40 | 22,50 | 23,35 | 1,74% | - |
| 15.04.2025 | 23,20 | 23,90 | 22,35 | 22,95 | -3,16% | - |
| 14.04.2025 | 24,00 | 24,55 | 23,65 | 23,70 | -1,66% | - |
| 11.04.2025 | 23,10 | 24,10 | 22,80 | 24,10 | 4,33% | - |
| 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% | - |