24,150€
-0,62%
Echtzeit-Aktienkurs Altamir S.A.
Bid:
Ask:
Aktienkurse zur Altamir S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,55 | 24,60 | 24,20 | 24,20 | -1,02% | - |
| 08.07.2026 | 24,15 | 24,45 | 24,00 | 24,45 | 0,82% | - |
| 07.07.2026 | 24,15 | 24,45 | 24,15 | 24,25 | -0,21% | - |
| 06.07.2026 | 23,40 | 24,50 | 23,35 | 24,30 | 3,62% | - |
| 03.07.2026 | 23,40 | 23,50 | 23,30 | 23,45 | 1,08% | - |
| 02.07.2026 | 23,30 | 23,35 | 23,00 | 23,20 | -0,43% | - |
| 01.07.2026 | 22,85 | 23,35 | 22,75 | 23,30 | 1,97% | - |
| 30.06.2026 | 23,05 | 23,10 | 22,70 | 22,85 | -0,44% | - |
| 29.06.2026 | 23,05 | 23,05 | 22,65 | 22,95 | 0,44% | - |
| 26.06.2026 | 23,20 | 23,50 | 22,85 | 22,85 | -2,77% | - |
| 25.06.2026 | 23,50 | 23,60 | 23,40 | 23,50 | 0,21% | - |
| 24.06.2026 | 23,20 | 23,55 | 23,15 | 23,45 | 1,96% | - |
| 23.06.2026 | 22,80 | 23,40 | 22,75 | 23,00 | 0,00% | - |
| 22.06.2026 | 23,25 | 23,45 | 23,00 | 23,00 | -0,43% | - |
| 19.06.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,43% | - |
| 18.06.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -1,50% | - |
| 17.06.2026 | 23,55 | 23,55 | 23,25 | 23,35 | -0,43% | - |
| 16.06.2026 | 23,70 | 24,00 | 23,45 | 23,45 | -1,05% | - |
| 15.06.2026 | 23,75 | 23,80 | 23,60 | 23,70 | -0,63% | - |
| 12.06.2026 | 23,90 | 23,95 | 23,65 | 23,85 | 0,21% | - |
| 11.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | - |
| 10.06.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,27% | - |
| 09.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 08.06.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -1,25% | - |
| 05.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
| 04.06.2026 | 24,00 | 24,05 | 23,95 | 24,05 | 2,56% | - |
| 03.06.2026 | 23,60 | 23,65 | 23,45 | 23,45 | -0,21% | - |
| 02.06.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -3,49% | - |
| 01.06.2026 | 24,25 | 24,55 | 24,15 | 24,35 | 2,31% | - |
| 29.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,63% | - |
| 21.05.2026 | 23,45 | 23,70 | 23,45 | 23,65 | 3,28% | - |
| 20.05.2026 | 22,90 | 22,90 | 22,90 | 22,90 | -3,38% | - |
| 18.05.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,42% | - |
| 14.05.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -0,21% | - |
| 13.05.2026 | 23,85 | 23,90 | 23,60 | 23,85 | 3,70% | - |
| 12.05.2026 | 24,10 | 24,20 | 23,00 | 23,00 | -4,56% | - |
| 11.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 08.05.2026 | 24,10 | 24,15 | 24,10 | 24,10 | 7,59% | - |
| 05.05.2026 | 24,60 | 24,60 | 22,40 | 22,40 | -7,05% | - |
| 04.05.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 2,55% | - |
| 30.04.2026 | 24,60 | 24,70 | 23,50 | 23,50 | -4,86% | - |
| 29.04.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 28.04.2026 | 24,80 | 24,90 | 24,60 | 24,70 | -0,40% | - |
| 27.04.2026 | 24,80 | 25,50 | 24,80 | 24,80 | 0,00% | - |
| 24.04.2026 | 24,80 | 24,90 | 24,80 | 24,80 | 2,48% | - |
| 23.04.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -1,02% | - |
| 22.04.2026 | 24,45 | 24,50 | 24,45 | 24,45 | 5,39% | - |
| 21.04.2026 | 24,40 | 24,80 | 23,20 | 23,20 | -4,92% | - |
| 20.04.2026 | 24,30 | 25,05 | 24,30 | 24,40 | 4,72% | - |
| 16.04.2026 | 24,00 | 24,50 | 23,30 | 23,30 | 0,43% | - |
| 15.04.2026 | 24,40 | 24,40 | 23,20 | 23,20 | 2,20% | - |
| 10.04.2026 | 23,70 | 24,00 | 22,70 | 22,70 | 0,89% | - |
| 09.04.2026 | 23,70 | 24,40 | 22,50 | 22,50 | -2,60% | - |
| 07.04.2026 | 23,60 | 24,30 | 23,10 | 23,10 | -1,70% | - |
| 02.04.2026 | 24,60 | 24,75 | 23,50 | 23,50 | -0,84% | - |
| 30.03.2026 | 24,80 | 24,90 | 23,70 | 23,70 | -0,42% | - |
| 27.03.2026 | 25,05 | 25,10 | 23,80 | 23,80 | 0,00% | - |
| 26.03.2026 | 25,30 | 25,30 | 23,80 | 23,80 | -3,25% | - |
| 24.03.2026 | 26,20 | 26,20 | 24,60 | 24,60 | -1,20% | - |
| 23.03.2026 | 26,50 | 26,90 | 24,90 | 24,90 | -6,04% | - |
| 20.03.2026 | 26,20 | 26,50 | 26,20 | 26,50 | 6,00% | - |
| 19.03.2026 | 26,30 | 26,30 | 25,00 | 25,00 | 0,00% | - |
| 18.03.2026 | 25,40 | 26,30 | 25,00 | 25,00 | -1,57% | - |
| 17.03.2026 | 25,50 | 25,70 | 25,40 | 25,40 | -0,39% | - |
| 16.03.2026 | 25,70 | 25,70 | 25,50 | 25,50 | 3,24% | - |
| 13.03.2026 | 27,15 | 27,30 | 24,70 | 24,70 | -4,26% | - |
| 12.03.2026 | 27,55 | 27,55 | 25,80 | 25,80 | -6,35% | - |
| 11.03.2026 | 27,50 | 27,55 | 27,30 | 27,55 | 5,96% | - |
| 10.03.2026 | 27,50 | 27,50 | 26,00 | 26,00 | -0,38% | - |
| 06.03.2026 | 28,20 | 28,20 | 26,10 | 26,10 | -0,38% | - |
| 05.03.2026 | 27,60 | 27,60 | 26,20 | 26,20 | -4,38% | - |
| 04.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 03.03.2026 | 28,85 | 28,85 | 27,40 | 27,40 | -0,72% | - |
| 02.03.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 27.02.2026 | 28,95 | 29,10 | 27,60 | 27,60 | 0,36% | - |
| 26.02.2026 | 29,05 | 29,40 | 27,50 | 27,50 | 0,00% | - |
| 25.02.2026 | 29,05 | 29,05 | 27,50 | 27,50 | -5,34% | - |
| 24.02.2026 | 28,60 | 29,05 | 28,60 | 29,05 | 7,99% | - |
| 23.02.2026 | 29,30 | 29,30 | 26,90 | 26,90 | -3,24% | - |
| 20.02.2026 | 28,30 | 29,50 | 27,80 | 27,80 | 2,58% | - |
| 19.02.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 18.02.2026 | 28,50 | 28,50 | 27,10 | 27,10 | 0,00% | - |
| 17.02.2026 | 28,60 | 28,70 | 27,10 | 27,10 | -3,21% | - |
| 16.02.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | - |
| 13.02.2026 | 27,50 | 27,50 | 27,50 | 27,50 | 0,00% | - |
| 12.02.2026 | 28,95 | 29,10 | 27,50 | 27,50 | 0,36% | - |
| 11.02.2026 | 28,50 | 29,20 | 27,40 | 27,40 | 1,11% | - |
| 10.02.2026 | 28,70 | 28,70 | 27,10 | 27,10 | -0,73% | - |
| 09.02.2026 | 29,05 | 29,30 | 27,30 | 27,30 | -1,09% | - |
| 06.02.2026 | 29,40 | 29,40 | 27,60 | 27,60 | -1,08% | - |
| 05.02.2026 | 29,40 | 29,40 | 27,90 | 27,90 | -5,10% | - |
| 04.02.2026 | 29,25 | 29,40 | 29,25 | 29,40 | 5,38% | - |
| 03.02.2026 | 29,40 | 29,45 | 27,90 | 27,90 | -5,10% | - |
| 02.02.2026 | 29,30 | 29,85 | 28,95 | 29,40 | 5,00% | - |
| 30.01.2026 | 29,50 | 29,50 | 28,00 | 28,00 | 0,00% | - |
| 29.01.2026 | 29,50 | 29,55 | 28,00 | 28,00 | -5,08% | - |
| 28.01.2026 | 29,50 | 29,50 | 29,05 | 29,50 | 5,36% | - |
| 27.01.2026 | 29,50 | 29,50 | 28,00 | 28,00 | 0,00% | - |
| 26.01.2026 | 29,40 | 29,50 | 28,00 | 28,00 | 0,36% | - |
| 23.01.2026 | 29,40 | 29,40 | 27,90 | 27,90 | -1,41% | - |