24,100€
0,42%
Echtzeit-Aktienkurs Altus Group Ltd.
Bid:
Ask:
Aktienkurse zur Altus Group Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 28,80 | 28,90 | 25,50 | 25,90 | -10,38% | - |
| 02.02.2026 | 28,60 | 28,90 | 28,40 | 28,90 | -3,99% | - |
| 27.01.2026 | 30,60 | 30,60 | 30,10 | 30,10 | -3,22% | - |
| 22.01.2026 | 31,00 | 31,30 | 31,00 | 31,10 | -4,31% | - |
| 19.01.2026 | 32,10 | 32,70 | 32,10 | 32,50 | -6,88% | - |
| 12.01.2026 | 34,90 | 35,10 | 34,70 | 34,90 | 1,16% | - |
| 08.01.2026 | 34,50 | 34,70 | 34,30 | 34,50 | -1,15% | - |
| 05.01.2026 | 35,00 | 35,10 | 34,90 | 34,90 | 4,18% | - |
| 15.12.2025 | 34,00 | 34,00 | 33,50 | 33,50 | -1,76% | - |
| 02.12.2025 | 33,90 | 34,10 | 33,90 | 34,10 | 0,00% | - |
| 28.11.2025 | 33,80 | 34,30 | 33,70 | 34,10 | 1,19% | - |
| 27.11.2025 | 33,30 | 33,90 | 33,30 | 33,70 | 1,20% | - |
| 26.11.2025 | 33,30 | 33,50 | 33,00 | 33,30 | -0,60% | - |
| 24.11.2025 | 33,20 | 34,00 | 33,20 | 33,50 | 0,00% | - |
| 21.11.2025 | 32,20 | 33,90 | 32,20 | 33,50 | 12,04% | - |
| 10.11.2025 | 29,20 | 30,10 | 29,10 | 29,90 | 6,41% | - |
| 07.11.2025 | 31,20 | 31,20 | 28,10 | 28,10 | -20,40% | - |
| 31.10.2025 | 35,00 | 35,30 | 34,90 | 35,30 | -2,22% | - |
| 23.10.2025 | 35,50 | 36,10 | 35,20 | 36,10 | 4,03% | - |
| 20.10.2025 | 34,50 | 34,70 | 34,30 | 34,70 | -6,72% | 1,00 |
| 10.10.2025 | 37,10 | 37,20 | 37,10 | 37,20 | -2,36% | - |
| 03.10.2025 | 37,10 | 38,10 | 37,10 | 38,10 | 4,67% | - |
| 02.10.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 0,28% | - |
| 23.09.2025 | 36,60 | 36,90 | 36,30 | 36,30 | 0,55% | - |
| 22.09.2025 | 35,80 | 36,50 | 35,80 | 36,10 | 0,00% | - |
| 19.09.2025 | 36,30 | 36,50 | 36,10 | 36,10 | -1,63% | - |
| 16.09.2025 | 36,80 | 36,90 | 36,50 | 36,70 | -1,08% | - |
| 15.09.2025 | 36,90 | 37,30 | 36,70 | 37,10 | -1,59% | - |
| 05.09.2025 | 38,10 | 38,30 | 37,50 | 37,70 | -1,05% | - |
| 04.09.2025 | 38,60 | 38,60 | 38,10 | 38,10 | -0,52% | 1,00 |
| 03.09.2025 | 38,30 | 38,50 | 38,10 | 38,30 | 0,52% | - |
| 02.09.2025 | 38,40 | 38,40 | 37,90 | 38,10 | -0,52% | - |
| 01.09.2025 | 38,30 | 38,30 | 38,20 | 38,30 | 0,00% | - |
| 29.08.2025 | 38,30 | 38,50 | 38,10 | 38,30 | -0,52% | - |
| 28.08.2025 | 38,30 | 38,50 | 38,20 | 38,50 | 0,52% | - |
| 27.08.2025 | 38,20 | 38,50 | 38,10 | 38,30 | 1,06% | - |
| 26.08.2025 | 38,10 | 38,30 | 37,90 | 37,90 | -0,52% | - |
| 25.08.2025 | 38,00 | 38,30 | 37,90 | 38,10 | 0,00% | - |
| 22.08.2025 | 37,50 | 38,10 | 37,40 | 38,10 | 2,14% | - |
| 21.08.2025 | 37,70 | 37,70 | 37,30 | 37,30 | -0,53% | - |
| 20.08.2025 | 38,00 | 38,30 | 37,30 | 37,50 | -1,06% | 131,00 |
| 19.08.2025 | 37,80 | 38,10 | 37,70 | 37,90 | -0,52% | - |
| 18.08.2025 | 38,00 | 38,10 | 37,90 | 38,10 | 1,06% | - |
| 15.08.2025 | 38,10 | 38,30 | 37,70 | 37,70 | -1,05% | - |
| 14.08.2025 | 37,70 | 38,30 | 37,70 | 38,10 | 0,53% | - |
| 13.08.2025 | 36,10 | 38,50 | 36,10 | 37,90 | 4,41% | 276,00 |
| 12.08.2025 | 33,40 | 36,30 | 32,70 | 36,30 | 9,67% | - |
| 11.08.2025 | 33,00 | 33,50 | 32,90 | 33,10 | 0,00% | - |
| 08.08.2025 | 32,70 | 34,10 | 32,60 | 33,10 | 1,85% | - |
| 07.08.2025 | 35,70 | 35,80 | 32,30 | 32,50 | -9,47% | - |
| 06.08.2025 | 36,00 | 36,40 | 35,90 | 35,90 | -1,64% | - |
| 05.08.2025 | 36,50 | 37,30 | 36,30 | 36,50 | 0,27% | - |
| 04.08.2025 | 36,50 | 36,50 | 36,40 | 36,40 | 0,28% | - |
| 01.08.2025 | 36,60 | 36,70 | 36,10 | 36,30 | -0,55% | - |
| 31.07.2025 | 36,30 | 36,70 | 36,30 | 36,50 | 1,11% | - |
| 30.07.2025 | 35,90 | 36,30 | 35,90 | 36,10 | 0,56% | - |
| 29.07.2025 | 35,50 | 36,10 | 35,30 | 35,90 | 1,70% | - |
| 28.07.2025 | 35,10 | 35,50 | 35,10 | 35,30 | 1,15% | - |
| 25.07.2025 | 34,50 | 35,10 | 34,30 | 34,90 | 0,58% | - |
| 24.07.2025 | 34,30 | 34,90 | 34,00 | 34,70 | 1,76% | - |
| 23.07.2025 | 34,50 | 34,70 | 34,10 | 34,10 | -0,58% | - |
| 22.07.2025 | 33,90 | 34,50 | 33,90 | 34,30 | 1,18% | - |
| 21.07.2025 | 33,90 | 34,10 | 33,50 | 33,90 | 0,00% | - |
| 18.07.2025 | 34,20 | 34,30 | 33,70 | 33,90 | -1,17% | - |
| 17.07.2025 | 33,90 | 34,50 | 33,70 | 34,30 | 1,78% | - |
| 16.07.2025 | 33,70 | 33,90 | 33,10 | 33,70 | 0,00% | - |
| 15.07.2025 | 33,70 | 34,00 | 33,70 | 33,70 | 0,60% | 2,00 |
| 14.07.2025 | 33,40 | 33,70 | 33,30 | 33,50 | 0,60% | - |
| 11.07.2025 | 33,80 | 33,80 | 33,10 | 33,30 | -1,19% | - |
| 10.07.2025 | 33,60 | 33,90 | 33,30 | 33,70 | 1,20% | - |
| 09.07.2025 | 33,70 | 33,70 | 33,10 | 33,30 | -1,77% | - |
| 08.07.2025 | 32,90 | 33,90 | 32,90 | 33,90 | 2,42% | - |
| 07.07.2025 | 33,00 | 33,10 | 32,90 | 33,10 | 0,61% | - |
| 04.07.2025 | 33,00 | 33,10 | 32,20 | 32,90 | -0,60% | - |
| 03.07.2025 | 32,60 | 33,10 | 32,50 | 33,10 | 1,85% | - |
| 02.07.2025 | 32,90 | 32,90 | 32,10 | 32,50 | -0,91% | - |
| 01.07.2025 | 32,90 | 32,90 | 32,80 | 32,80 | -0,30% | - |
| 30.06.2025 | 32,90 | 33,10 | 32,70 | 32,90 | -0,60% | - |
| 27.06.2025 | 33,20 | 33,40 | 33,10 | 33,10 | -0,60% | - |
| 26.06.2025 | 33,20 | 33,50 | 33,10 | 33,30 | 0,00% | - |
| 25.06.2025 | 34,00 | 34,10 | 33,30 | 33,30 | -2,35% | - |
| 24.06.2025 | 33,70 | 34,10 | 33,70 | 34,10 | 1,19% | - |
| 23.06.2025 | 33,70 | 33,90 | 33,50 | 33,70 | 0,00% | - |
| 20.06.2025 | 34,00 | 34,00 | 33,30 | 33,70 | 0,00% | - |
| 19.06.2025 | 33,70 | 33,90 | 33,30 | 33,70 | 0,60% | - |
| 18.06.2025 | 33,30 | 33,70 | 33,30 | 33,50 | 0,00% | - |
| 17.06.2025 | 33,60 | 33,80 | 33,30 | 33,50 | 0,00% | - |
| 16.06.2025 | 33,40 | 33,70 | 33,10 | 33,50 | 0,60% | - |
| 13.06.2025 | 33,40 | 33,50 | 33,10 | 33,30 | 0,00% | - |
| 12.06.2025 | 33,40 | 33,50 | 33,10 | 33,30 | -1,19% | - |
| 11.06.2025 | 33,90 | 33,90 | 33,40 | 33,70 | -0,59% | - |
| 10.06.2025 | 33,30 | 33,90 | 33,30 | 33,90 | 1,80% | - |
| 09.06.2025 | 33,40 | 33,90 | 33,10 | 33,30 | 0,00% | 1,00 |
| 06.06.2025 | 33,70 | 34,00 | 32,90 | 33,30 | -0,60% | - |
| 05.06.2025 | 33,70 | 33,70 | 33,30 | 33,50 | -0,59% | - |
| 04.06.2025 | 33,90 | 34,00 | 33,70 | 33,70 | -1,17% | - |
| 03.06.2025 | 34,60 | 34,70 | 33,90 | 34,10 | -1,73% | - |
| 02.06.2025 | 34,90 | 35,40 | 34,50 | 34,70 | -1,14% | - |
| 30.05.2025 | 34,80 | 35,30 | 34,70 | 35,10 | 0,57% | - |
| 29.05.2025 | 35,10 | 35,20 | 34,70 | 34,90 | -1,13% | - |