27,600€
Echtzeit-Aktienkurs Altus Group Ltd.
Bid:
Ask:
Aktienkurse zur Altus Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 07.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 06.05.2026 | 27,40 | 27,80 | 27,40 | 27,80 | -1,42% | - |
| 05.05.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 04.05.2026 | 28,40 | 28,80 | 28,40 | 28,80 | 4,35% | - |
| 30.04.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | - |
| 29.04.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 28.04.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 27.04.2026 | 28,20 | 29,00 | 28,20 | 29,00 | 1,40% | - |
| 24.04.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 23.04.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -8,50% | - |
| 22.04.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 21.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 0,00% | - |
| 20.04.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 17.04.2026 | 30,60 | 30,80 | 30,60 | 30,80 | -1,28% | - |
| 16.04.2026 | 30,80 | 31,20 | 30,80 | 31,20 | 2,63% | - |
| 15.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 14.04.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 4,05% | - |
| 13.04.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 10.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 09.04.2026 | 29,80 | 30,00 | 29,80 | 30,00 | 2,04% | - |
| 08.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 07.04.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 3,47% | - |
| 02.04.2026 | 29,20 | 29,20 | 28,80 | 28,80 | -2,04% | - |
| 01.04.2026 | 29,20 | 29,40 | 29,20 | 29,40 | 3,52% | - |
| 31.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 30.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 27.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 26.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 25.03.2026 | 28,80 | 29,40 | 28,80 | 29,40 | 2,08% | - |
| 24.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 23.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 20.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 19.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 18.03.2026 | 28,80 | 29,00 | 28,80 | 29,00 | -2,03% | - |
| 17.03.2026 | 29,80 | 29,80 | 29,60 | 29,60 | 8,82% | - |
| 16.03.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 13.03.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 12.03.2026 | 28,20 | 28,40 | 28,20 | 28,40 | -2,07% | - |
| 11.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 10.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 09.03.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 06.03.2026 | 29,60 | 29,60 | 29,40 | 29,40 | 2,80% | - |
| 05.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 04.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 03.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 02.03.2026 | 28,80 | 28,80 | 28,40 | 28,40 | 0,71% | - |
| 27.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | - |
| 26.02.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 25.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 24.02.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 23.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 20.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 19.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 3,39% | - |
| 18.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 17.02.2026 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 16.02.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 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% | - |