107,200€
-0,37%
Echtzeit-Aktienkurs Altarea S.C.A.
Bid:
Ask:
Aktienkurse zur Altarea S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 108,70 | 109,40 | 107,20 | 107,30 | -0,65% | 1.142,00 |
| 28.05.2026 | 108,70 | 109,20 | 106,90 | 108,00 | -1,01% | 740,00 |
| 27.05.2026 | 109,50 | 110,70 | 108,50 | 109,10 | -0,37% | 4.284,00 |
| 26.05.2026 | 109,60 | 110,70 | 108,90 | 109,50 | -0,27% | - |
| 25.05.2026 | 108,70 | 110,60 | 108,40 | 109,80 | 1,29% | - |
| 22.05.2026 | 109,50 | 109,80 | 107,90 | 108,40 | -0,55% | - |
| 21.05.2026 | 107,80 | 110,10 | 107,40 | 109,00 | 1,11% | - |
| 20.05.2026 | 102,90 | 108,30 | 102,90 | 107,80 | 4,36% | - |
| 19.05.2026 | 103,50 | 104,20 | 103,00 | 103,30 | -0,10% | - |
| 18.05.2026 | 105,10 | 105,40 | 101,70 | 103,40 | -2,08% | 190,00 |
| 15.05.2026 | 107,50 | 108,30 | 105,30 | 105,60 | -2,40% | - |
| 14.05.2026 | 106,90 | 108,60 | 106,90 | 108,20 | 1,41% | - |
| 13.05.2026 | 109,70 | 109,70 | 106,00 | 106,70 | -2,47% | - |
| 12.05.2026 | 109,70 | 110,60 | 108,70 | 109,40 | -0,73% | - |
| 11.05.2026 | 110,10 | 110,40 | 109,20 | 110,20 | 0,09% | 440,00 |
| 08.05.2026 | 110,20 | 110,80 | 109,50 | 110,10 | -0,54% | - |
| 07.05.2026 | 112,70 | 112,80 | 109,50 | 110,70 | 0,27% | - |
| 06.05.2026 | 110,20 | 113,40 | 110,20 | 110,40 | 0,45% | - |
| 05.05.2026 | 108,60 | 110,60 | 108,40 | 109,90 | 1,10% | - |
| 04.05.2026 | 111,70 | 112,00 | 108,40 | 108,70 | -2,69% | - |
| 30.04.2026 | 109,90 | 112,40 | 108,40 | 111,70 | 1,27% | - |
| 29.04.2026 | 111,90 | 112,20 | 109,90 | 110,30 | -1,43% | - |
| 28.04.2026 | 111,90 | 113,00 | 111,40 | 111,90 | -0,18% | - |
| 27.04.2026 | 112,90 | 113,00 | 111,60 | 112,10 | 1,36% | - |
| 24.04.2026 | 113,50 | 113,90 | 110,60 | 110,60 | -2,81% | - |
| 23.04.2026 | 113,50 | 114,20 | 112,30 | 113,80 | 0,35% | - |
| 22.04.2026 | 115,10 | 115,80 | 113,40 | 113,40 | 0,53% | - |
| 21.04.2026 | 116,20 | 117,00 | 112,80 | 112,80 | -2,93% | - |
| 20.04.2026 | 120,10 | 121,00 | 115,50 | 116,20 | -1,69% | - |
| 17.04.2026 | 118,30 | 121,30 | 117,90 | 118,20 | 1,72% | - |
| 16.04.2026 | 118,70 | 119,50 | 116,20 | 116,20 | -2,02% | - |
| 15.04.2026 | 118,40 | 119,20 | 117,90 | 118,60 | 0,00% | - |
| 14.04.2026 | 117,10 | 119,40 | 116,90 | 118,60 | 1,37% | - |
| 13.04.2026 | 116,90 | 117,80 | 115,30 | 117,00 | 1,92% | - |
| 10.04.2026 | 116,30 | 118,00 | 114,80 | 114,80 | -1,20% | - |
| 09.04.2026 | 119,30 | 120,30 | 115,70 | 116,20 | -2,92% | - |
| 08.04.2026 | 114,50 | 120,20 | 113,90 | 119,70 | 5,00% | - |
| 07.04.2026 | 115,60 | 117,20 | 113,70 | 114,00 | -1,38% | - |
| 02.04.2026 | 114,00 | 115,90 | 112,60 | 115,60 | 0,52% | - |
| 01.04.2026 | 113,50 | 115,80 | 113,30 | 115,00 | 1,77% | - |
| 31.03.2026 | 113,10 | 115,00 | 112,10 | 113,00 | 1,07% | 60,00 |
| 30.03.2026 | 110,80 | 114,70 | 110,40 | 111,80 | 0,45% | - |
| 27.03.2026 | 110,90 | 111,50 | 109,00 | 111,30 | 0,54% | - |
| 26.03.2026 | 111,90 | 112,40 | 110,20 | 110,70 | -1,42% | - |
| 25.03.2026 | 111,50 | 114,10 | 111,20 | 112,30 | 3,22% | - |
| 24.03.2026 | 112,10 | 112,70 | 108,80 | 108,80 | -2,94% | - |
| 23.03.2026 | 111,20 | 114,70 | 106,30 | 112,10 | 0,00% | 630,00 |
| 20.03.2026 | 116,00 | 116,90 | 111,90 | 112,10 | -3,36% | - |
| 19.03.2026 | 119,70 | 119,70 | 115,30 | 116,00 | -3,01% | - |
| 18.03.2026 | 120,50 | 122,80 | 118,70 | 119,60 | -0,33% | - |
| 17.03.2026 | 117,40 | 121,10 | 117,10 | 120,00 | 1,87% | - |
| 16.03.2026 | 115,50 | 118,70 | 115,20 | 117,80 | 2,17% | - |
| 13.03.2026 | 115,70 | 117,20 | 114,50 | 115,30 | -0,52% | - |
| 12.03.2026 | 116,30 | 117,60 | 115,00 | 115,90 | -0,60% | - |
| 11.03.2026 | 118,60 | 118,90 | 116,20 | 116,60 | -1,60% | - |
| 10.03.2026 | 116,10 | 119,60 | 115,60 | 118,50 | 2,51% | - |
| 09.03.2026 | 114,20 | 117,10 | 110,80 | 115,60 | 0,26% | - |
| 06.03.2026 | 116,20 | 117,30 | 114,90 | 115,30 | -0,43% | - |
| 05.03.2026 | 115,10 | 117,40 | 114,80 | 115,80 | 0,43% | - |
| 04.03.2026 | 116,30 | 116,60 | 114,90 | 115,30 | -0,86% | - |
| 03.03.2026 | 121,60 | 121,60 | 115,20 | 116,30 | -4,83% | - |
| 02.03.2026 | 128,90 | 128,90 | 122,00 | 122,20 | -5,34% | - |
| 27.02.2026 | 129,40 | 130,80 | 128,30 | 129,10 | -0,15% | - |
| 26.02.2026 | 129,20 | 130,60 | 127,00 | 129,30 | 0,00% | - |
| 25.02.2026 | 122,00 | 131,50 | 120,60 | 129,30 | 5,98% | - |
| 24.02.2026 | 121,60 | 123,40 | 121,50 | 122,00 | 0,16% | - |
| 23.02.2026 | 123,20 | 123,20 | 121,50 | 121,80 | -1,22% | - |
| 20.02.2026 | 125,40 | 126,80 | 122,50 | 123,30 | -1,44% | - |
| 19.02.2026 | 127,50 | 128,40 | 124,10 | 125,10 | -1,96% | - |
| 18.02.2026 | 126,60 | 127,90 | 126,50 | 127,60 | 0,79% | - |
| 17.02.2026 | 121,00 | 126,80 | 120,80 | 126,60 | 4,46% | - |
| 16.02.2026 | 119,90 | 122,00 | 119,80 | 121,20 | 1,00% | - |
| 13.02.2026 | 121,20 | 121,50 | 119,60 | 120,00 | 0,84% | - |
| 12.02.2026 | 121,30 | 121,80 | 119,00 | 119,00 | -1,65% | - |
| 11.02.2026 | 120,80 | 122,80 | 120,60 | 121,00 | 0,17% | - |
| 10.02.2026 | 120,50 | 120,90 | 118,80 | 120,80 | 0,17% | - |
| 09.02.2026 | 118,90 | 120,80 | 118,40 | 120,60 | 3,25% | - |
| 06.02.2026 | 117,50 | 119,20 | 116,80 | 116,80 | 1,74% | - |
| 05.02.2026 | 118,40 | 118,40 | 114,80 | 114,80 | -1,03% | - |
| 04.02.2026 | 117,60 | 119,00 | 116,00 | 116,00 | -1,36% | - |
| 03.02.2026 | 117,10 | 117,80 | 116,20 | 117,60 | 0,60% | - |
| 02.02.2026 | 116,70 | 117,00 | 115,60 | 116,90 | -0,26% | - |
| 30.01.2026 | 117,10 | 117,20 | 116,00 | 117,20 | 0,26% | - |
| 29.01.2026 | 114,20 | 116,90 | 114,00 | 116,90 | 2,36% | - |
| 28.01.2026 | 114,30 | 114,50 | 112,90 | 114,20 | 0,00% | - |
| 27.01.2026 | 112,10 | 114,40 | 110,60 | 114,20 | 1,96% | - |
| 26.01.2026 | 109,20 | 112,10 | 108,80 | 112,00 | 2,75% | - |
| 23.01.2026 | 111,60 | 111,60 | 108,70 | 109,00 | -2,50% | - |
| 22.01.2026 | 111,70 | 113,30 | 110,80 | 111,80 | 0,36% | - |
| 21.01.2026 | 111,20 | 112,30 | 110,90 | 111,40 | 0,18% | - |
| 20.01.2026 | 111,20 | 111,60 | 110,20 | 111,20 | 2,21% | - |
| 19.01.2026 | 112,60 | 112,60 | 108,80 | 108,80 | -3,72% | - |
| 16.01.2026 | 112,10 | 114,00 | 112,10 | 113,00 | 0,71% | - |
| 15.01.2026 | 113,20 | 114,80 | 111,80 | 112,20 | -0,80% | - |
| 14.01.2026 | 112,60 | 113,50 | 111,20 | 113,10 | 0,53% | - |
| 13.01.2026 | 111,90 | 112,60 | 110,60 | 112,50 | 0,63% | - |
| 12.01.2026 | 112,50 | 112,60 | 111,30 | 111,80 | 1,64% | - |
| 09.01.2026 | 113,10 | 113,20 | 110,00 | 110,00 | -2,74% | - |
| 08.01.2026 | 115,00 | 115,20 | 112,20 | 113,10 | -1,65% | - |
| 07.01.2026 | 108,90 | 115,10 | 108,60 | 115,00 | 7,08% | - |