100,800€
0,60%
Echtzeit-Aktienkurs Altarea S.C.A.
Bid:
Ask:
Aktienkurse zur Altarea S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 101,20 | 101,20 | 100,35 | 100,90 | 0,70% | - |
| 14.10.2025 | 98,00 | 100,60 | 97,90 | 100,20 | 1,52% | 6.296,00 |
| 13.10.2025 | 98,00 | 99,60 | 98,00 | 98,70 | 0,92% | 4.741,00 |
| 10.10.2025 | 98,90 | 100,00 | 97,80 | 97,80 | -1,11% | 5.915,00 |
| 09.10.2025 | 99,40 | 100,60 | 98,50 | 98,90 | -0,50% | 7.924,00 |
| 08.10.2025 | 99,30 | 101,20 | 99,00 | 99,40 | 0,10% | 7.958,00 |
| 07.10.2025 | 99,60 | 99,70 | 98,30 | 99,30 | -0,20% | 8.883,00 |
| 06.10.2025 | 101,00 | 101,00 | 98,00 | 99,50 | -2,07% | 11.118,00 |
| 03.10.2025 | 103,00 | 104,00 | 101,20 | 101,60 | -0,97% | 7.634,00 |
| 02.10.2025 | 103,40 | 104,60 | 102,40 | 102,60 | -0,58% | 10.597,00 |
| 01.10.2025 | 104,80 | 104,80 | 102,80 | 103,20 | -1,53% | 12.639,00 |
| 30.09.2025 | 103,00 | 104,80 | 102,20 | 104,80 | 1,75% | 14.483,00 |
| 29.09.2025 | 102,40 | 103,00 | 101,20 | 103,00 | 0,59% | 7.516,00 |
| 26.09.2025 | 101,20 | 102,40 | 100,40 | 102,40 | 1,59% | 6.103,00 |
| 25.09.2025 | 104,20 | 104,20 | 100,60 | 100,80 | -3,26% | 6.197,00 |
| 24.09.2025 | 102,60 | 104,80 | 102,60 | 104,20 | 1,56% | 8.194,00 |
| 23.09.2025 | 101,00 | 103,40 | 101,00 | 102,60 | 1,38% | 12.165,00 |
| 22.09.2025 | 106,00 | 106,00 | 101,20 | 101,20 | -5,07% | 10.521,00 |
| 19.09.2025 | 107,40 | 109,80 | 106,60 | 106,60 | -0,56% | 130.076,00 |
| 18.09.2025 | 110,40 | 111,60 | 106,80 | 107,20 | -2,72% | 12.054,00 |
| 17.09.2025 | 110,80 | 112,60 | 109,60 | 110,20 | 0,00% | 12.376,00 |
| 16.09.2025 | 110,60 | 112,60 | 110,20 | 110,20 | -0,18% | 10.023,00 |
| 15.09.2025 | 107,80 | 111,60 | 107,80 | 110,40 | 3,37% | 14.570,00 |
| 12.09.2025 | 103,20 | 106,80 | 103,20 | 106,80 | 3,89% | 13.655,00 |
| 11.09.2025 | 99,90 | 103,20 | 99,80 | 102,80 | 3,32% | 11.637,00 |
| 10.09.2025 | 100,40 | 101,40 | 99,40 | 99,50 | -0,50% | 10.383,00 |
| 09.09.2025 | 98,80 | 100,20 | 98,80 | 100,00 | 1,21% | 9.389,00 |
| 08.09.2025 | 97,90 | 99,30 | 97,70 | 98,80 | 0,92% | 4.336,00 |
| 05.09.2025 | 97,50 | 98,80 | 96,80 | 97,90 | 0,41% | 7.280,00 |
| 04.09.2025 | 97,50 | 99,00 | 97,30 | 97,50 | 0,00% | 8.261,00 |
| 03.09.2025 | 98,70 | 100,00 | 97,50 | 97,50 | -1,42% | 6.995,00 |
| 02.09.2025 | 100,60 | 100,80 | 98,20 | 98,90 | -1,69% | 9.281,00 |
| 01.09.2025 | 102,20 | 102,40 | 100,60 | 100,60 | -0,79% | 5.087,00 |
| 29.08.2025 | 102,00 | 103,60 | 101,40 | 101,40 | -0,59% | 4.434,00 |
| 28.08.2025 | 102,80 | 103,60 | 101,00 | 102,00 | -0,78% | 7.694,00 |
| 27.08.2025 | 103,60 | 103,60 | 102,20 | 102,80 | -0,58% | 6.169,00 |
| 26.08.2025 | 106,60 | 106,80 | 103,00 | 103,40 | -4,08% | 18.501,00 |
| 25.08.2025 | 109,80 | 109,80 | 107,80 | 107,80 | -1,46% | 4.012,00 |
| 22.08.2025 | 108,00 | 110,20 | 107,40 | 109,40 | 0,92% | 5.871,00 |
| 21.08.2025 | 108,80 | 109,40 | 107,80 | 108,40 | -0,37% | 5.930,00 |
| 20.08.2025 | 110,40 | 110,60 | 108,80 | 108,80 | -1,27% | 4.774,00 |
| 19.08.2025 | 111,80 | 111,80 | 110,20 | 110,20 | -1,25% | 5.127,00 |
| 18.08.2025 | 112,60 | 114,80 | 110,80 | 111,60 | 2,20% | 8.973,00 |
| 15.08.2025 | 109,40 | 110,20 | 108,80 | 109,20 | 0,18% | 7.342,00 |
| 14.08.2025 | 110,00 | 110,80 | 108,00 | 109,00 | -0,91% | 4.332,00 |
| 13.08.2025 | 109,80 | 111,40 | 109,80 | 110,00 | 0,18% | 3.987,00 |
| 12.08.2025 | 111,20 | 112,00 | 109,60 | 109,80 | -0,90% | 4.890,00 |
| 11.08.2025 | 112,20 | 113,40 | 110,60 | 110,80 | -1,25% | 6.474,00 |
| 08.08.2025 | 110,40 | 113,60 | 110,40 | 112,20 | 1,81% | 8.703,00 |
| 07.08.2025 | 109,60 | 110,60 | 109,40 | 110,20 | 0,55% | 7.364,00 |
| 06.08.2025 | 107,40 | 110,40 | 107,40 | 109,60 | 2,05% | 7.743,00 |
| 05.08.2025 | 106,60 | 108,00 | 106,60 | 107,40 | 1,13% | 6.955,00 |
| 04.08.2025 | 105,20 | 106,80 | 105,20 | 106,20 | 1,34% | 6.622,00 |
| 01.08.2025 | 106,20 | 108,20 | 104,40 | 104,80 | -3,32% | 8.146,00 |
| 31.07.2025 | 107,00 | 109,20 | 106,40 | 108,40 | 2,65% | 11.522,00 |
| 30.07.2025 | 102,40 | 106,20 | 100,00 | 105,60 | 4,55% | 10.450,00 |
| 29.07.2025 | 102,00 | 102,00 | 100,40 | 101,00 | -0,98% | 4.116,00 |
| 28.07.2025 | 102,80 | 103,40 | 101,00 | 102,00 | -0,20% | 5.823,00 |
| 25.07.2025 | 102,60 | 102,60 | 101,80 | 102,20 | 0,00% | 3.168,00 |
| 24.07.2025 | 101,80 | 102,80 | 101,00 | 102,20 | 0,39% | 6.424,00 |
| 23.07.2025 | 100,60 | 101,80 | 100,60 | 101,80 | 1,19% | 3.456,00 |
| 22.07.2025 | 102,20 | 102,20 | 100,20 | 100,60 | 0,40% | 8.779,00 |
| 21.07.2025 | 99,00 | 100,20 | 98,80 | 100,20 | 1,31% | 4.345,00 |
| 18.07.2025 | 98,80 | 99,50 | 98,40 | 98,90 | 0,10% | 4.666,00 |
| 17.07.2025 | 98,80 | 99,30 | 98,20 | 98,80 | 0,20% | 5.218,00 |
| 16.07.2025 | 101,40 | 101,40 | 98,40 | 98,60 | -2,95% | 7.039,00 |
| 15.07.2025 | 101,00 | 103,20 | 101,00 | 101,60 | 0,99% | 8.141,00 |
| 14.07.2025 | 99,40 | 101,40 | 99,40 | 100,60 | 0,60% | 7.964,00 |
| 11.07.2025 | 98,80 | 100,00 | 98,10 | 100,00 | 1,52% | 9.582,00 |
| 10.07.2025 | 99,10 | 99,30 | 97,90 | 98,50 | -0,40% | 5.729,00 |
| 09.07.2025 | 99,90 | 100,60 | 98,40 | 98,90 | -0,80% | 9.101,00 |
| 08.07.2025 | 101,40 | 101,80 | 99,00 | 99,70 | -2,25% | 10.597,00 |
| 07.07.2025 | 104,60 | 104,60 | 101,60 | 102,00 | -0,20% | 8.719,00 |
| 04.07.2025 | 102,80 | 103,20 | 101,80 | 102,20 | -0,58% | 11.788,00 |
| 03.07.2025 | 104,00 | 104,40 | 101,60 | 102,80 | 0,00% | 10.695,00 |
| 02.07.2025 | 103,00 | 103,80 | 101,80 | 102,80 | 0,00% | 9.875,00 |
| 01.07.2025 | 101,20 | 102,80 | 100,60 | 102,80 | 1,58% | 8.549,00 |
| 30.06.2025 | 99,70 | 102,60 | 99,70 | 101,20 | 1,91% | 15.862,00 |
| 27.06.2025 | 96,40 | 100,20 | 96,00 | 99,30 | 3,22% | 12.193,00 |
| 26.06.2025 | 96,00 | 96,50 | 95,40 | 96,20 | 0,21% | 8.605,00 |
| 25.06.2025 | 97,90 | 98,00 | 96,00 | 96,00 | -2,14% | 9.266,00 |
| 24.06.2025 | 99,20 | 100,40 | 97,80 | 98,10 | -0,41% | 10.717,00 |
| 23.06.2025 | 99,30 | 99,70 | 98,50 | 98,50 | -1,40% | 9.758,00 |
| 20.06.2025 | 100,00 | 100,80 | 99,40 | 99,90 | 0,40% | 251.153,00 |
| 19.06.2025 | 102,20 | 102,20 | 99,50 | 99,50 | -3,40% | 9.468,00 |
| 18.06.2025 | 104,60 | 105,20 | 103,00 | 103,00 | -1,53% | 8.739,00 |
| 17.06.2025 | 104,60 | 105,00 | 103,00 | 104,60 | 0,00% | 17.185,00 |
| 16.06.2025 | 106,00 | 106,30 | 104,60 | 104,60 | -1,51% | 22.477,00 |
| 13.06.2025 | 106,60 | 107,60 | 105,00 | 106,20 | -0,75% | 15.543,00 |
| 12.06.2025 | 109,00 | 109,80 | 107,00 | 107,00 | -2,55% | 31.373,00 |
| 11.06.2025 | 107,80 | 110,20 | 106,80 | 109,80 | -4,52% | 23.678,00 |
| 10.06.2025 | 116,20 | 119,80 | 113,40 | 115,00 | -1,03% | 36.748,00 |
| 09.06.2025 | 112,60 | 117,60 | 112,60 | 116,20 | 2,83% | 26.532,00 |
| 06.06.2025 | 108,40 | 113,80 | 108,40 | 113,00 | 4,44% | 26.088,00 |
| 05.06.2025 | 109,20 | 111,00 | 106,80 | 108,20 | 1,88% | 22.033,00 |
| 04.06.2025 | 105,00 | 107,00 | 104,40 | 106,20 | 1,53% | 12.530,00 |
| 03.06.2025 | 103,40 | 106,00 | 103,40 | 104,60 | 1,95% | 11.035,00 |
| 02.06.2025 | 102,20 | 103,00 | 101,60 | 102,60 | -0,19% | 8.305,00 |
| 30.05.2025 | 103,40 | 104,00 | 102,40 | 102,80 | -0,58% | 7.299,00 |
| 29.05.2025 | 103,00 | 103,60 | 102,00 | 103,40 | 1,17% | 5.718,00 |