23,300€
0,43%
Echtzeit-Aktienkurs Altamir S.A.
Bid:
Ask:
Aktienkurse zur Altamir S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.01.2026 | 28,30 | 28,30 | 28,30 | 28,30 | 0,00% | - |
| 21.01.2026 | 29,60 | 29,80 | 28,30 | 28,30 | 0,71% | - |
| 20.01.2026 | 29,60 | 29,60 | 28,10 | 28,10 | -0,35% | - |
| 19.01.2026 | 30,00 | 30,00 | 28,20 | 28,20 | 0,00% | - |
| 16.01.2026 | 29,70 | 29,70 | 28,20 | 28,20 | 0,00% | - |
| 15.01.2026 | 29,70 | 29,70 | 28,20 | 28,20 | 0,00% | - |
| 14.01.2026 | 29,80 | 29,80 | 28,20 | 28,20 | 0,36% | - |
| 13.01.2026 | 29,80 | 29,90 | 28,10 | 28,10 | -0,71% | - |
| 12.01.2026 | 29,80 | 29,80 | 28,30 | 28,30 | 0,00% | - |
| 09.01.2026 | 29,90 | 29,90 | 28,30 | 28,30 | 0,00% | - |
| 08.01.2026 | 29,90 | 29,90 | 28,30 | 28,30 | -0,70% | - |
| 07.01.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 0,00% | - |
| 06.01.2026 | 30,10 | 30,10 | 28,50 | 28,50 | 0,00% | - |
| 05.01.2026 | 30,15 | 30,15 | 28,50 | 28,50 | 0,00% | - |
| 02.01.2026 | 30,00 | 30,15 | 28,50 | 28,50 | -0,35% | - |
| 30.12.2025 | 29,25 | 29,60 | 28,60 | 28,60 | -1,38% | - |
| 29.12.2025 | 29,80 | 29,80 | 29,00 | 29,00 | -0,68% | - |
| 23.12.2025 | 29,20 | 29,95 | 29,20 | 29,20 | -2,67% | - |
| 15.12.2025 | 29,90 | 30,00 | 29,90 | 30,00 | -2,12% | - |
| 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% | - |