32,800€
-0,30%
Echtzeit-Aktienkurs Altus Group Ltd.
Bid:
Ask:
Aktienkurse zur Altus Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.11.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,30% | - |
| 06.11.2026 | 33,20 | 33,60 | 32,10 | 32,90 | -0,60% | 4.476,00 |
| 05.11.2026 | 33,20 | 33,70 | 32,10 | 33,10 | 0,00% | - |
| 04.11.2026 | 33,40 | 34,20 | 33,00 | 33,10 | -1,19% | - |
| 03.11.2026 | 33,60 | 33,60 | 32,60 | 33,50 | 0,00% | 14,00 |
| 02.11.2026 | 32,40 | 34,10 | 32,30 | 33,50 | 3,72% | - |
| 30.10.2026 | 32,00 | 32,70 | 31,70 | 32,30 | 0,62% | - |
| 29.10.2026 | 31,40 | 32,20 | 31,40 | 32,10 | 2,56% | - |
| 28.10.2026 | 31,80 | 32,00 | 31,10 | 31,30 | -1,26% | - |
| 27.10.2026 | 32,20 | 32,40 | 31,40 | 31,70 | -1,86% | - |
| 26.10.2026 | 32,20 | 32,40 | 31,60 | 32,30 | 0,62% | - |
| 23.10.2026 | 32,60 | 32,60 | 31,90 | 32,10 | -1,23% | - |
| 22.10.2026 | 31,00 | 32,90 | 30,90 | 32,50 | 4,50% | - |
| 21.10.2026 | 30,80 | 31,40 | 30,20 | 31,10 | 1,30% | - |
| 20.10.2026 | 30,00 | 31,10 | 30,00 | 30,70 | 2,68% | - |
| 19.10.2026 | 30,60 | 30,90 | 29,90 | 29,90 | -1,97% | - |
| 16.10.2026 | 31,20 | 31,60 | 30,20 | 30,50 | -1,93% | - |
| 15.10.2026 | 31,20 | 31,20 | 31,00 | 31,10 | 2,64% | - |
| 14.10.2026 | 30,40 | 31,00 | 29,90 | 30,30 | -0,66% | - |
| 13.10.2026 | 30,00 | 30,70 | 29,70 | 30,50 | 0,99% | 4.500,00 |
| 12.10.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,33% | - |
| 09.10.2026 | 28,60 | 30,10 | 28,50 | 30,10 | 4,88% | - |
| 08.10.2026 | 28,00 | 28,70 | 27,90 | 28,70 | 2,14% | - |
| 07.10.2026 | 27,80 | 28,20 | 27,30 | 28,10 | 0,72% | - |
| 06.10.2026 | 27,80 | 28,00 | 27,40 | 27,90 | 1,09% | - |
| 05.10.2026 | 27,60 | 28,40 | 27,60 | 27,60 | 0,73% | - |
| 02.10.2026 | 27,80 | 28,00 | 27,30 | 27,40 | -1,44% | - |
| 01.10.2026 | 27,40 | 28,00 | 27,20 | 27,80 | 1,46% | - |
| 30.09.2026 | 27,40 | 27,70 | 27,20 | 27,40 | -0,72% | - |
| 29.09.2026 | 27,40 | 27,80 | 27,20 | 27,60 | 0,73% | - |
| 28.09.2026 | 28,40 | 28,90 | 27,30 | 27,40 | -3,52% | - |
| 25.09.2026 | 27,80 | 28,40 | 27,60 | 28,40 | 2,16% | - |
| 24.09.2026 | 27,70 | 28,00 | 27,10 | 27,80 | 0,36% | - |
| 23.09.2026 | 27,80 | 27,80 | 27,60 | 27,70 | 0,00% | - |
| 22.09.2026 | 27,40 | 28,20 | 27,40 | 27,70 | 0,73% | - |
| 21.09.2026 | 28,00 | 28,00 | 27,00 | 27,50 | -1,43% | - |
| 18.09.2026 | 28,20 | 28,60 | 27,80 | 27,90 | -0,71% | - |
| 17.09.2026 | 28,00 | 28,40 | 28,00 | 28,10 | 0,00% | - |
| 16.09.2026 | 28,60 | 28,80 | 28,00 | 28,10 | -1,40% | - |
| 15.09.2026 | 29,00 | 29,20 | 28,40 | 28,50 | -2,06% | - |
| 14.09.2026 | 28,40 | 29,30 | 28,40 | 29,10 | 2,11% | - |
| 11.09.2026 | 27,40 | 28,60 | 27,40 | 28,50 | 3,64% | - |
| 10.09.2026 | 28,40 | 28,70 | 27,00 | 27,50 | -2,83% | - |
| 09.09.2026 | 29,40 | 29,40 | 28,20 | 28,30 | -3,41% | - |
| 08.09.2026 | 30,20 | 30,30 | 29,00 | 29,30 | -2,98% | - |
| 07.09.2026 | 30,00 | 30,20 | 30,00 | 30,20 | 0,33% | - |
| 04.09.2026 | 30,00 | 30,20 | 29,50 | 30,10 | 0,00% | - |
| 03.09.2026 | 29,00 | 30,60 | 29,00 | 30,10 | 4,15% | - |
| 02.09.2026 | 29,00 | 29,20 | 28,60 | 28,90 | -0,69% | - |
| 01.09.2026 | 29,20 | 29,20 | 28,80 | 29,10 | -0,68% | - |
| 31.08.2026 | 29,60 | 29,60 | 29,00 | 29,30 | -0,68% | - |
| 28.08.2026 | 29,40 | 30,20 | 29,20 | 29,50 | 0,68% | - |
| 27.08.2026 | 29,40 | 30,10 | 29,20 | 29,30 | -0,68% | - |
| 26.08.2026 | 29,60 | 30,90 | 29,00 | 29,50 | 0,00% | 5.250,00 |
| 25.08.2026 | 29,60 | 29,90 | 29,40 | 29,50 | -0,67% | - |
| 24.08.2026 | 29,40 | 30,00 | 29,30 | 29,70 | 0,68% | - |
| 21.08.2026 | 29,40 | 29,70 | 29,20 | 29,50 | 0,68% | - |
| 20.08.2026 | 29,50 | 29,80 | 29,00 | 29,30 | -2,01% | - |
| 19.08.2026 | 29,40 | 30,30 | 28,80 | 29,90 | 7,55% | - |
| 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% | - |