29,500€
-1,01%
Echtzeit-Aktienkurs Altus Group Ltd.
Bid:
Ask:
Aktienkurse zur Altus Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 30,00 | 30,00 | 29,40 | 29,90 | 0,00% | - |
| 19.08.2026 | 29,40 | 30,30 | 28,90 | 29,90 | 0,67% | - |
| 18.08.2026 | 28,30 | 29,70 | 28,30 | 29,70 | 5,69% | - |
| 17.08.2026 | 29,80 | 29,90 | 27,90 | 28,10 | -6,02% | - |
| 14.08.2026 | 30,40 | 30,50 | 29,90 | 29,90 | -1,32% | - |
| 13.08.2026 | 29,80 | 30,30 | 29,50 | 30,30 | 2,02% | - |
| 12.08.2026 | 30,40 | 30,50 | 29,70 | 29,70 | -2,62% | - |
| 11.08.2026 | 31,20 | 31,50 | 30,30 | 30,50 | -2,56% | - |
| 10.08.2026 | 32,50 | 32,60 | 30,90 | 31,30 | -3,69% | - |
| 07.08.2026 | 28,20 | 33,10 | 28,10 | 32,50 | 14,84% | - |
| 06.08.2026 | 28,90 | 29,20 | 28,20 | 28,30 | -2,08% | - |
| 05.08.2026 | 28,80 | 29,50 | 28,80 | 28,90 | 0,00% | - |
| 04.08.2026 | 29,10 | 29,70 | 28,00 | 28,90 | -0,34% | - |
| 03.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 31.07.2026 | 29,00 | 29,30 | 28,50 | 29,00 | -0,34% | - |
| 30.07.2026 | 29,60 | 29,60 | 28,50 | 29,10 | -2,02% | - |
| 29.07.2026 | 29,60 | 30,10 | 29,50 | 29,70 | 0,68% | - |
| 28.07.2026 | 29,10 | 30,10 | 28,40 | 29,50 | 1,37% | - |
| 27.07.2026 | 27,80 | 29,50 | 27,70 | 29,10 | 4,30% | - |
| 24.07.2026 | 26,60 | 28,10 | 26,40 | 27,90 | 5,28% | - |
| 23.07.2026 | 27,40 | 27,60 | 26,20 | 26,50 | -3,64% | - |
| 22.07.2026 | 28,10 | 28,40 | 27,30 | 27,50 | -2,14% | - |
| 21.07.2026 | 29,00 | 29,60 | 27,90 | 28,10 | -3,44% | - |
| 20.07.2026 | 29,20 | 29,60 | 28,70 | 29,10 | 0,00% | - |
| 17.07.2026 | 29,00 | 29,40 | 28,70 | 29,10 | 0,69% | - |
| 16.07.2026 | 28,60 | 29,50 | 28,50 | 28,90 | 0,70% | - |
| 15.07.2026 | 28,00 | 29,30 | 28,00 | 28,70 | 2,14% | - |
| 14.07.2026 | 28,60 | 28,70 | 28,10 | 28,10 | -0,71% | - |
| 13.07.2026 | 28,80 | 29,20 | 28,30 | 28,30 | -2,08% | - |
| 10.07.2026 | 28,20 | 28,90 | 28,20 | 28,90 | 2,12% | - |
| 09.07.2026 | 28,60 | 28,70 | 28,10 | 28,30 | -0,70% | - |
| 08.07.2026 | 29,20 | 29,40 | 27,90 | 28,50 | -2,73% | - |
| 07.07.2026 | 28,80 | 29,90 | 28,80 | 29,30 | 1,38% | - |
| 06.07.2026 | 29,30 | 29,40 | 27,90 | 28,90 | -1,37% | - |
| 03.07.2026 | 29,20 | 29,50 | 28,80 | 29,30 | 0,69% | - |
| 02.07.2026 | 27,70 | 29,30 | 27,70 | 29,10 | 3,93% | - |
| 01.07.2026 | 27,80 | 28,00 | 27,80 | 28,00 | 1,08% | - |
| 30.06.2026 | 27,50 | 28,10 | 27,10 | 27,70 | 0,73% | - |
| 29.06.2026 | 27,40 | 28,80 | 27,00 | 27,50 | 0,73% | - |
| 26.06.2026 | 26,80 | 27,90 | 26,50 | 27,30 | 1,49% | - |
| 25.06.2026 | 27,40 | 28,30 | 26,90 | 26,90 | -2,18% | - |
| 24.06.2026 | 26,60 | 27,90 | 26,60 | 27,50 | 3,00% | - |
| 23.06.2026 | 26,40 | 27,00 | 26,20 | 26,70 | 1,14% | - |
| 22.06.2026 | 27,40 | 27,50 | 26,30 | 26,40 | -3,30% | - |
| 19.06.2026 | 27,50 | 28,00 | 26,70 | 27,30 | -0,73% | - |
| 18.06.2026 | 27,40 | 27,90 | 27,30 | 27,50 | 0,00% | - |
| 17.06.2026 | 27,60 | 28,10 | 27,30 | 27,50 | -0,72% | - |
| 16.06.2026 | 28,00 | 28,10 | 27,30 | 27,70 | -0,72% | - |
| 15.06.2026 | 28,10 | 28,50 | 27,90 | 27,90 | -0,71% | - |
| 12.06.2026 | 28,60 | 28,60 | 27,70 | 28,10 | -0,71% | - |
| 11.06.2026 | 28,80 | 28,80 | 28,30 | 28,30 | -2,08% | - |
| 10.06.2026 | 28,80 | 29,00 | 28,50 | 28,90 | 2,48% | - |
| 09.06.2026 | 28,10 | 28,30 | 27,10 | 28,20 | -1,05% | - |
| 08.06.2026 | 28,60 | 29,30 | 28,20 | 28,50 | 1,06% | - |
| 05.06.2026 | 28,80 | 29,00 | 28,00 | 28,20 | -2,42% | - |
| 04.06.2026 | 27,80 | 29,10 | 27,80 | 28,90 | 3,58% | - |
| 03.06.2026 | 28,00 | 28,10 | 27,40 | 27,90 | 0,72% | - |
| 02.06.2026 | 28,20 | 28,20 | 27,20 | 27,70 | -2,12% | - |
| 01.06.2026 | 26,30 | 28,30 | 26,10 | 28,30 | 7,60% | - |
| 29.05.2026 | 27,10 | 27,60 | 26,30 | 26,30 | -2,95% | - |
| 28.05.2026 | 26,80 | 27,50 | 26,70 | 27,10 | 1,50% | - |
| 27.05.2026 | 26,80 | 27,10 | 26,70 | 26,70 | -0,74% | - |
| 26.05.2026 | 26,60 | 27,10 | 26,50 | 26,90 | 1,51% | - |
| 25.05.2026 | 26,80 | 27,10 | 26,50 | 26,50 | -1,49% | - |
| 22.05.2026 | 27,00 | 27,30 | 26,70 | 26,90 | 0,00% | - |
| 21.05.2026 | 26,80 | 27,50 | 26,40 | 26,90 | 0,00% | - |
| 20.05.2026 | 26,90 | 27,40 | 26,30 | 26,90 | 0,00% | - |
| 19.05.2026 | 25,90 | 27,00 | 25,90 | 26,90 | 3,86% | - |
| 18.05.2026 | 25,90 | 25,90 | 25,80 | 25,90 | 0,00% | - |
| 15.05.2026 | 25,60 | 26,20 | 25,60 | 25,90 | 0,39% | - |
| 14.05.2026 | 25,30 | 26,30 | 25,30 | 25,80 | 1,18% | - |
| 13.05.2026 | 25,60 | 26,30 | 25,30 | 25,50 | -1,54% | - |
| 12.05.2026 | 26,10 | 26,60 | 25,90 | 25,90 | -0,77% | - |
| 11.05.2026 | 27,70 | 27,70 | 26,10 | 26,10 | -30,40% | - |
| 20.02.2025 | 38,50 | 38,80 | 37,30 | 37,50 | -2,60% | - |
| 19.02.2025 | 38,70 | 39,30 | 38,30 | 38,50 | -0,52% | - |
| 18.02.2025 | 38,90 | 39,30 | 38,30 | 38,70 | -0,26% | - |
| 17.02.2025 | 38,40 | 38,90 | 38,40 | 38,80 | -0,26% | - |
| 14.02.2025 | 38,10 | 38,90 | 37,80 | 38,90 | 2,10% | - |
| 13.02.2025 | 37,80 | 38,70 | 37,50 | 38,10 | -0,52% | - |
| 12.02.2025 | 39,50 | 39,60 | 37,90 | 38,30 | -3,04% | - |
| 11.02.2025 | 40,00 | 40,40 | 39,40 | 39,50 | -1,99% | - |
| 10.02.2025 | 40,30 | 40,70 | 38,80 | 40,30 | 0,00% | - |
| 07.02.2025 | 39,90 | 40,50 | 39,30 | 40,30 | 1,00% | - |
| 06.02.2025 | 39,40 | 40,30 | 37,60 | 39,90 | 0,50% | - |
| 05.02.2025 | 40,00 | 40,90 | 35,60 | 39,70 | -1,00% | - |
| 04.02.2025 | 39,90 | 40,30 | 39,50 | 40,10 | 1,01% | - |
| 03.02.2025 | 39,30 | 39,70 | 38,10 | 39,70 | 0,51% | - |
| 31.01.2025 | 39,00 | 39,90 | 38,90 | 39,50 | 0,25% | - |
| 30.01.2025 | 38,60 | 39,50 | 38,10 | 39,40 | 1,29% | - |
| 29.01.2025 | 39,50 | 39,50 | 38,50 | 38,90 | -1,52% | - |
| 28.01.2025 | 38,50 | 39,60 | 38,00 | 39,50 | 3,13% | - |
| 27.01.2025 | 38,20 | 38,30 | 37,30 | 38,30 | 0,00% | - |
| 24.01.2025 | 38,00 | 38,50 | 38,00 | 38,30 | -0,52% | - |
| 23.01.2025 | 38,30 | 38,70 | 38,00 | 38,50 | 0,52% | - |
| 22.01.2025 | 38,70 | 38,80 | 37,90 | 38,30 | -1,03% | - |
| 21.01.2025 | 37,70 | 38,70 | 37,60 | 38,70 | 2,38% | - |
| 20.01.2025 | 37,50 | 38,10 | 37,40 | 37,80 | 0,27% | - |
| 17.01.2025 | 37,20 | 38,10 | 37,20 | 37,70 | 0,53% | - |
| 16.01.2025 | 37,70 | 38,30 | 37,30 | 37,50 | -0,53% | - |