24,100€
-2,03%
Echtzeit-Aktienkurs Altus Group Ltd.
Bid:
Ask:
Aktienkurse zur Altus Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 23,60 | 23,60 | 23,40 | 23,40 | -4,88% | - |
| 12.02.2026 | 25,20 | 25,20 | 24,60 | 24,60 | -6,11% | - |
| 11.02.2026 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | - |
| 10.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 09.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 06.02.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 05.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 04.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -10,56% | - |
| 03.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 02.02.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -1,39% | - |
| 30.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 29.01.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 28.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 27.01.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | - |
| 26.01.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 23.01.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 22.01.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 21.01.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,70% | - |
| 20.01.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 1,89% | - |
| 19.01.2026 | 31,80 | 31,80 | 31,80 | 31,80 | -4,22% | - |
| 16.01.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | - |
| 15.01.2026 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 14.01.2026 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 13.01.2026 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 12.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | - |
| 09.01.2026 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 08.01.2026 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 07.01.2026 | 34,60 | 34,80 | 34,60 | 34,60 | -0,57% | - |
| 06.01.2026 | 34,40 | 34,80 | 34,40 | 34,80 | 0,58% | - |
| 05.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 02.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 30.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,00% | - |
| 29.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 23.12.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 22.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 19.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 18.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 17.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 16.12.2025 | 33,20 | 33,40 | 33,20 | 33,40 | -0,60% | - |
| 15.12.2025 | 33,40 | 33,60 | 33,40 | 33,60 | -1,75% | - |
| 12.12.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 0,59% | - |
| 11.12.2025 | 34,40 | 34,60 | 34,00 | 34,00 | -1,73% | - |
| 10.12.2025 | 34,20 | 34,60 | 34,20 | 34,60 | 1,76% | - |
| 09.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 08.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 05.12.2025 | 33,60 | 34,00 | 33,60 | 34,00 | 1,19% | - |
| 04.12.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | - |
| 03.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 02.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 01.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 28.11.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 27.11.2025 | 32,80 | 33,40 | 32,80 | 33,40 | 1,21% | - |
| 26.11.2025 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | - |
| 25.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 24.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 21.11.2025 | 31,80 | 33,40 | 31,80 | 33,40 | 6,37% | - |
| 20.11.2025 | 30,40 | 31,40 | 30,40 | 31,40 | 3,97% | 100,00 |
| 19.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 18.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 17.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 14.11.2025 | 30,40 | 30,40 | 30,20 | 30,20 | -0,66% | - |
| 13.11.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -0,65% | - |
| 12.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 4,08% | - |
| 11.11.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 10.11.2025 | 28,60 | 29,20 | 28,60 | 29,20 | -9,88% | - |
| 07.11.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -3,57% | - |
| 06.11.2025 | 34,20 | 34,20 | 33,60 | 33,60 | -2,33% | - |
| 05.11.2025 | 34,40 | 34,60 | 34,40 | 34,40 | -0,58% | - |
| 04.11.2025 | 34,80 | 35,00 | 34,60 | 34,60 | -1,70% | - |
| 03.11.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 31.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 30.10.2025 | 35,20 | 35,20 | 34,80 | 34,80 | -2,25% | - |
| 29.10.2025 | 35,20 | 35,60 | 35,20 | 35,60 | 0,56% | - |
| 28.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 27.10.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 0,56% | - |
| 24.10.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 23.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 22.10.2025 | 34,40 | 35,00 | 34,40 | 35,00 | 2,34% | - |
| 21.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 20.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,00% | - |
| 17.10.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 16.10.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 15.10.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 14.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 13.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -2,72% | - |
| 10.10.2025 | 36,60 | 36,80 | 36,60 | 36,80 | -0,54% | - |
| 09.10.2025 | 37,20 | 37,20 | 37,00 | 37,00 | -1,07% | - |
| 08.10.2025 | 37,20 | 37,60 | 37,20 | 37,40 | 0,00% | - |
| 07.10.2025 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 06.10.2025 | 37,60 | 37,60 | 37,60 | 37,60 | 2,17% | - |
| 03.10.2025 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | - |
| 02.10.2025 | 36,00 | 36,60 | 36,00 | 36,60 | 2,23% | - |
| 01.10.2025 | 35,80 | 35,80 | 35,80 | 35,80 | 1,13% | - |
| 30.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 29.09.2025 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | - |
| 26.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 25.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 24.09.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 0,00% | - |
| 23.09.2025 | 36,00 | 36,00 | 35,60 | 35,60 | 0,56% | - |
| 22.09.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | - |