27,700€
0,36%
Echtzeit-Aktienkurs Altus Group Ltd.
Bid:
Ask:
Aktienkurse zur Altus Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 28,40 | 28,80 | 27,70 | 27,80 | -3,14% | - |
| 04.05.2026 | 28,60 | 29,70 | 28,30 | 28,70 | 1,06% | - |
| 30.04.2026 | 28,00 | 28,60 | 27,90 | 28,40 | 1,43% | - |
| 29.04.2026 | 29,00 | 29,20 | 28,00 | 28,00 | -4,11% | - |
| 28.04.2026 | 29,20 | 30,40 | 28,80 | 29,20 | -0,68% | - |
| 27.04.2026 | 28,40 | 29,60 | 28,40 | 29,40 | 3,52% | - |
| 24.04.2026 | 28,80 | 29,60 | 27,80 | 28,40 | -2,07% | - |
| 23.04.2026 | 28,20 | 29,80 | 28,20 | 29,00 | 2,11% | - |
| 22.04.2026 | 30,80 | 31,50 | 28,30 | 28,40 | -8,68% | 5.250,00 |
| 21.04.2026 | 31,40 | 32,00 | 30,80 | 31,10 | -1,58% | 1.750,00 |
| 20.04.2026 | 31,40 | 31,80 | 31,00 | 31,60 | 0,32% | - |
| 17.04.2026 | 30,80 | 31,60 | 30,80 | 31,50 | 1,94% | - |
| 16.04.2026 | 31,00 | 31,60 | 30,70 | 30,90 | -0,64% | - |
| 15.04.2026 | 30,60 | 31,50 | 30,60 | 31,10 | 1,30% | - |
| 14.04.2026 | 30,80 | 31,40 | 30,50 | 30,70 | -0,65% | - |
| 13.04.2026 | 30,20 | 31,10 | 29,90 | 30,90 | 3,00% | 1.175,00 |
| 10.04.2026 | 30,00 | 30,30 | 29,40 | 30,00 | -0,99% | 5.600,00 |
| 09.04.2026 | 30,20 | 30,40 | 29,90 | 30,30 | 0,33% | 240,00 |
| 08.04.2026 | 29,60 | 30,60 | 29,60 | 30,20 | 0,67% | - |
| 07.04.2026 | 30,00 | 30,40 | 29,80 | 30,00 | 0,67% | - |
| 02.04.2026 | 29,40 | 30,10 | 28,90 | 29,80 | 1,02% | - |
| 01.04.2026 | 29,40 | 29,80 | 29,20 | 29,50 | -0,67% | - |
| 31.03.2026 | 28,80 | 29,90 | 28,80 | 29,70 | 2,06% | - |
| 30.03.2026 | 29,00 | 29,70 | 28,90 | 29,10 | 0,00% | - |
| 27.03.2026 | 29,40 | 29,80 | 29,00 | 29,10 | -1,36% | - |
| 26.03.2026 | 29,60 | 30,20 | 29,30 | 29,50 | -0,67% | - |
| 25.03.2026 | 29,20 | 29,90 | 28,90 | 29,70 | 1,37% | - |
| 24.03.2026 | 29,30 | 29,80 | 29,10 | 29,30 | 0,00% | - |
| 23.03.2026 | 29,40 | 29,70 | 29,10 | 29,30 | 0,00% | - |
| 20.03.2026 | 29,20 | 29,60 | 29,00 | 29,30 | -0,34% | - |
| 19.03.2026 | 29,60 | 29,60 | 29,10 | 29,40 | -0,34% | - |
| 18.03.2026 | 29,30 | 29,80 | 29,10 | 29,50 | 0,34% | - |
| 17.03.2026 | 30,30 | 30,40 | 29,20 | 29,40 | -2,65% | - |
| 16.03.2026 | 27,60 | 31,70 | 27,60 | 30,20 | 9,03% | 7.589,00 |
| 13.03.2026 | 27,70 | 28,10 | 27,50 | 27,70 | 0,73% | - |
| 12.03.2026 | 28,60 | 28,80 | 27,50 | 27,50 | -4,18% | - |
| 11.03.2026 | 29,40 | 29,80 | 28,50 | 28,70 | -2,71% | - |
| 10.03.2026 | 29,80 | 30,00 | 29,10 | 29,50 | -1,01% | - |
| 09.03.2026 | 30,10 | 30,20 | 29,50 | 29,80 | 0,00% | - |
| 06.03.2026 | 29,80 | 30,50 | 29,70 | 29,80 | -0,67% | - |
| 05.03.2026 | 28,80 | 30,10 | 28,80 | 30,00 | 3,45% | - |
| 04.03.2026 | 28,40 | 29,30 | 28,30 | 29,00 | 1,40% | - |
| 03.03.2026 | 29,20 | 29,90 | 28,50 | 28,60 | -2,05% | - |
| 02.03.2026 | 29,00 | 29,70 | 28,20 | 29,20 | 0,69% | - |
| 27.02.2026 | 28,40 | 29,20 | 28,20 | 29,00 | 1,40% | - |
| 26.02.2026 | 27,60 | 28,90 | 27,60 | 28,60 | 2,88% | 17,00 |
| 25.02.2026 | 26,80 | 28,00 | 26,80 | 27,80 | 2,96% | - |
| 24.02.2026 | 26,80 | 27,00 | 26,40 | 27,00 | 1,50% | - |
| 23.02.2026 | 26,40 | 27,30 | 26,40 | 26,60 | 0,00% | - |
| 20.02.2026 | 25,60 | 27,30 | 25,50 | 26,60 | 4,72% | 5.250,00 |
| 19.02.2026 | 24,80 | 25,60 | 24,80 | 25,40 | 1,60% | - |
| 18.02.2026 | 23,80 | 25,10 | 23,80 | 25,00 | 4,17% | - |
| 17.02.2026 | 24,00 | 24,50 | 23,90 | 24,00 | -0,41% | - |
| 16.02.2026 | 24,00 | 24,20 | 24,00 | 24,10 | -0,41% | - |
| 13.02.2026 | 23,80 | 24,20 | 22,90 | 24,20 | 0,83% | - |
| 12.02.2026 | 25,40 | 25,90 | 23,50 | 24,00 | -6,25% | - |
| 11.02.2026 | 26,60 | 27,00 | 25,30 | 25,60 | -4,48% | - |
| 10.02.2026 | 26,20 | 26,90 | 26,20 | 26,80 | 2,29% | - |
| 09.02.2026 | 25,40 | 26,30 | 25,40 | 26,20 | 2,34% | - |
| 06.02.2026 | 25,40 | 25,90 | 25,10 | 25,60 | 0,79% | - |
| 05.02.2026 | 25,40 | 25,80 | 25,10 | 25,40 | -0,78% | - |
| 04.02.2026 | 25,60 | 26,10 | 25,10 | 25,60 | -0,78% | - |
| 03.02.2026 | 28,60 | 29,30 | 25,50 | 25,80 | -10,42% | - |
| 02.02.2026 | 28,60 | 29,10 | 28,20 | 28,80 | 0,70% | - |
| 30.01.2026 | 29,20 | 29,30 | 28,50 | 28,60 | -1,38% | - |
| 29.01.2026 | 29,20 | 29,80 | 28,90 | 29,00 | -1,36% | - |
| 28.01.2026 | 29,40 | 30,00 | 29,30 | 29,40 | -0,68% | - |
| 27.01.2026 | 30,20 | 30,80 | 29,50 | 29,60 | -2,63% | - |
| 26.01.2026 | 30,40 | 31,00 | 30,40 | 30,40 | -0,65% | - |
| 23.01.2026 | 30,60 | 31,00 | 30,60 | 30,60 | -0,65% | - |
| 22.01.2026 | 30,80 | 31,40 | 30,50 | 30,80 | -0,65% | - |
| 21.01.2026 | 31,40 | 31,70 | 30,90 | 31,00 | -1,27% | - |
| 20.01.2026 | 32,60 | 32,80 | 31,40 | 31,40 | -4,27% | - |
| 19.01.2026 | 32,00 | 32,90 | 32,00 | 32,80 | 1,55% | - |
| 16.01.2026 | 33,40 | 33,60 | 32,10 | 32,30 | -3,87% | - |
| 15.01.2026 | 33,80 | 34,40 | 33,60 | 33,60 | -0,59% | - |
| 14.01.2026 | 34,00 | 34,80 | 33,80 | 33,80 | -1,17% | - |
| 13.01.2026 | 34,60 | 34,80 | 34,10 | 34,20 | -1,72% | - |
| 12.01.2026 | 34,80 | 35,10 | 34,50 | 34,80 | -0,57% | - |
| 09.01.2026 | 34,40 | 35,40 | 34,40 | 35,00 | 1,74% | - |
| 08.01.2026 | 34,40 | 34,80 | 34,20 | 34,40 | -0,58% | - |
| 07.01.2026 | 34,80 | 35,30 | 34,20 | 34,60 | -1,14% | - |
| 06.01.2026 | 34,80 | 35,30 | 34,80 | 35,00 | 0,00% | - |
| 05.01.2026 | 35,00 | 35,40 | 34,90 | 35,00 | 0,00% | - |
| 02.01.2026 | 35,20 | 35,30 | 35,00 | 35,00 | -0,57% | - |
| 30.12.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 29.12.2025 | 35,20 | 35,70 | 35,20 | 35,20 | 1,15% | - |
| 23.12.2025 | 34,60 | 35,20 | 34,60 | 34,80 | 0,58% | - |
| 22.12.2025 | 34,20 | 35,10 | 34,20 | 34,60 | 1,17% | - |
| 19.12.2025 | 34,00 | 34,80 | 34,00 | 34,20 | 0,00% | - |
| 18.12.2025 | 34,20 | 34,90 | 34,00 | 34,20 | 0,00% | - |
| 17.12.2025 | 33,80 | 34,30 | 33,80 | 34,20 | 0,59% | - |
| 16.12.2025 | 33,40 | 34,20 | 33,40 | 34,00 | 1,19% | - |
| 15.12.2025 | 33,80 | 34,00 | 33,50 | 33,60 | -0,59% | - |
| 12.12.2025 | 34,20 | 34,60 | 33,80 | 33,80 | -1,74% | - |
| 11.12.2025 | 34,60 | 34,90 | 34,10 | 34,40 | -1,15% | - |
| 10.12.2025 | 34,60 | 35,20 | 34,50 | 34,80 | 0,00% | - |
| 09.12.2025 | 34,40 | 34,90 | 34,40 | 34,80 | 0,58% | - |
| 08.12.2025 | 34,40 | 34,80 | 34,20 | 34,60 | 0,58% | - |
| 05.12.2025 | 33,80 | 34,50 | 33,80 | 34,40 | 1,18% | - |