28,500€
2,52%
Echtzeit-Aktienkurs Altus Group Ltd.
Bid:
Ask:
Aktienkurse zur Altus Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 27,00 | 28,20 | 27,00 | 28,20 | 1,44% | - |
| 10.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 09.09.2026 | 28,80 | 28,80 | 28,20 | 28,20 | -2,76% | - |
| 08.09.2026 | 29,80 | 29,80 | 29,00 | 29,00 | -2,68% | - |
| 07.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 04.09.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 03.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 02.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 01.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 31.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 28.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 27.08.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 0,69% | - |
| 26.08.2026 | 29,20 | 29,20 | 29,00 | 29,00 | -0,68% | - |
| 25.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 24.08.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 21.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 20.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 19.08.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 18.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | - |
| 17.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 14.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 13.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 12.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -2,60% | - |
| 11.08.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -3,75% | - |
| 10.08.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 15,11% | - |
| 07.08.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 06.08.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 05.08.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 1,40% | - |
| 04.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 03.08.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 31.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 30.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 28.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 27.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | - |
| 24.07.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 23.07.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 22.07.2026 | 27,60 | 27,80 | 27,60 | 27,80 | -1,42% | - |
| 21.07.2026 | 28,60 | 28,60 | 28,20 | 28,20 | -2,08% | - |
| 20.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 17.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 16.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 15.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 14.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 13.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 10.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 09.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 08.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 07.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 06.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 03.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 5,88% | - |
| 02.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 01.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 30.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 26.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 25.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 24.06.2026 | 26,20 | 26,60 | 26,20 | 26,60 | 2,31% | - |
| 23.06.2026 | 25,80 | 26,00 | 25,80 | 26,00 | -3,70% | - |
| 22.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 19.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.06.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 17.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 16.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 15.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 12.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 11.06.2026 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 10.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,90% | - |
| 09.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 08.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 05.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 04.06.2026 | 27,40 | 27,80 | 27,40 | 27,80 | 0,72% | - |
| 03.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 02.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 7,75% | - |
| 01.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 29.05.2026 | 26,60 | 26,80 | 26,60 | 26,80 | 1,52% | - |
| 28.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 27.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 26.05.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 25.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 22.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 21.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 20.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 19.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 18.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 15.05.2026 | 25,20 | 25,40 | 25,20 | 25,40 | 2,42% | - |
| 14.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 13.05.2026 | 25,20 | 25,60 | 25,20 | 25,60 | 0,00% | - |
| 12.05.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -5,88% | - |
| 11.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 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% | - |