118,200€
-0,34%
Echtzeit-Aktienkurs Altarea S.C.A.
Bid:
Ask:
Aktienkurse zur Altarea S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 118,40 | 121,20 | 117,80 | 120,80 | 1,85% | 11.814,00 |
| 16.04.2026 | 118,60 | 119,60 | 117,80 | 118,60 | 0,17% | 12.806,00 |
| 15.04.2026 | 119,00 | 119,00 | 118,00 | 118,40 | -0,17% | 8.381,00 |
| 14.04.2026 | 117,20 | 118,80 | 117,20 | 118,60 | 1,37% | 13.976,00 |
| 13.04.2026 | 116,00 | 118,00 | 116,00 | 117,00 | -0,34% | 8.197,00 |
| 10.04.2026 | 117,40 | 118,00 | 116,80 | 117,40 | 0,00% | 8.343,00 |
| 09.04.2026 | 120,20 | 120,20 | 115,80 | 117,40 | -2,33% | 7.994,00 |
| 08.04.2026 | 117,80 | 120,40 | 117,60 | 120,20 | 5,62% | 15.443,00 |
| 07.04.2026 | 117,40 | 117,40 | 113,80 | 113,80 | -1,73% | 8.220,00 |
| 02.04.2026 | 113,20 | 116,00 | 113,00 | 115,80 | 0,70% | 12.801,00 |
| 01.04.2026 | 115,20 | 116,00 | 113,80 | 115,00 | 2,31% | 13.403,00 |
| 31.03.2026 | 112,40 | 114,00 | 112,40 | 112,40 | -0,35% | 15.418,00 |
| 30.03.2026 | 110,20 | 113,00 | 110,20 | 112,80 | 1,62% | 9.468,00 |
| 27.03.2026 | 110,20 | 111,60 | 108,80 | 111,00 | 0,73% | 9.465,00 |
| 26.03.2026 | 112,80 | 112,80 | 110,00 | 110,20 | -1,25% | 29.056,00 |
| 25.03.2026 | 111,20 | 113,20 | 111,20 | 111,60 | 1,09% | 12.884,00 |
| 24.03.2026 | 111,80 | 112,40 | 110,00 | 110,40 | -0,90% | 8.036,00 |
| 23.03.2026 | 106,60 | 113,40 | 105,00 | 111,40 | 0,54% | 13.553,00 |
| 20.03.2026 | 115,40 | 117,00 | 110,80 | 110,80 | -3,99% | 100.953,00 |
| 19.03.2026 | 118,00 | 118,00 | 115,40 | 115,40 | -3,35% | 13.267,00 |
| 18.03.2026 | 120,40 | 122,40 | 118,80 | 119,40 | -0,33% | 8.609,00 |
| 17.03.2026 | 117,20 | 120,40 | 117,20 | 119,80 | 2,22% | 9.285,00 |
| 16.03.2026 | 117,80 | 119,00 | 115,20 | 117,20 | 2,27% | 19.889,00 |
| 13.03.2026 | 115,40 | 117,20 | 114,60 | 114,60 | -0,69% | 11.110,00 |
| 12.03.2026 | 116,60 | 117,60 | 114,80 | 115,40 | -1,03% | 7.935,00 |
| 11.03.2026 | 118,00 | 118,20 | 116,20 | 116,60 | -1,35% | 11.993,00 |
| 10.03.2026 | 117,60 | 119,40 | 116,00 | 118,20 | 3,32% | 6.552,00 |
| 09.03.2026 | 112,40 | 116,40 | 111,20 | 114,40 | -0,52% | 12.185,00 |
| 06.03.2026 | 116,40 | 118,00 | 114,40 | 115,00 | 0,00% | 11.910,00 |
| 05.03.2026 | 115,00 | 117,20 | 114,80 | 115,00 | 0,17% | 11.626,00 |
| 04.03.2026 | 115,40 | 116,40 | 114,80 | 114,80 | -0,69% | 6.335,00 |
| 03.03.2026 | 120,40 | 120,40 | 115,60 | 115,60 | -5,25% | 10.629,00 |
| 02.03.2026 | 126,00 | 126,40 | 122,00 | 122,00 | -5,13% | 7.298,00 |
| 27.02.2026 | 129,00 | 131,00 | 128,60 | 128,60 | 0,00% | 15.871,00 |
| 26.02.2026 | 128,60 | 131,00 | 127,00 | 128,60 | 0,31% | 21.551,00 |
| 25.02.2026 | 120,40 | 131,40 | 120,20 | 128,20 | 5,78% | 21.701,00 |
| 24.02.2026 | 121,80 | 123,40 | 121,20 | 121,20 | -0,33% | 10.865,00 |
| 23.02.2026 | 122,40 | 123,20 | 121,40 | 121,60 | -1,14% | 7.121,00 |
| 20.02.2026 | 125,20 | 126,80 | 122,40 | 123,00 | -1,76% | 11.639,00 |
| 19.02.2026 | 127,60 | 128,40 | 124,20 | 125,20 | -1,88% | 8.595,00 |
| 18.02.2026 | 127,20 | 128,20 | 126,60 | 127,60 | -0,31% | 10.477,00 |
| 17.02.2026 | 121,60 | 128,00 | 121,60 | 128,00 | 5,61% | 8.196,00 |
| 16.02.2026 | 120,00 | 122,00 | 120,00 | 121,20 | 1,34% | 7.370,00 |
| 13.02.2026 | 121,00 | 121,00 | 119,60 | 119,60 | -1,48% | 8.512,00 |
| 12.02.2026 | 120,80 | 121,60 | 119,20 | 121,40 | 0,66% | 11.445,00 |
| 11.02.2026 | 121,80 | 122,60 | 120,60 | 120,60 | -0,33% | 14.287,00 |
| 10.02.2026 | 120,80 | 121,00 | 118,80 | 121,00 | 0,50% | 12.943,00 |
| 09.02.2026 | 118,40 | 120,60 | 118,40 | 120,40 | 1,35% | 11.798,00 |
| 06.02.2026 | 117,60 | 119,40 | 116,60 | 118,80 | 1,02% | 8.783,00 |
| 05.02.2026 | 118,00 | 118,00 | 116,80 | 117,60 | -0,68% | 6.261,00 |
| 04.02.2026 | 118,00 | 119,20 | 117,40 | 118,40 | 0,51% | 6.798,00 |
| 03.02.2026 | 117,60 | 117,80 | 116,40 | 117,80 | 1,20% | 6.743,00 |
| 02.02.2026 | 116,20 | 117,00 | 115,60 | 116,40 | 0,17% | 5.257,00 |
| 30.01.2026 | 116,80 | 117,00 | 116,00 | 116,20 | -0,51% | 9.652,00 |
| 29.01.2026 | 115,00 | 116,80 | 114,20 | 116,80 | 2,10% | 8.419,00 |
| 28.01.2026 | 113,60 | 114,40 | 112,80 | 114,40 | 1,06% | 8.449,00 |
| 27.01.2026 | 111,80 | 114,40 | 110,60 | 113,20 | 1,07% | 8.718,00 |
| 26.01.2026 | 109,40 | 112,00 | 108,60 | 112,00 | 2,94% | 9.673,00 |
| 23.01.2026 | 110,80 | 111,00 | 108,80 | 108,80 | -2,33% | 5.039,00 |
| 22.01.2026 | 112,20 | 113,20 | 110,60 | 111,40 | 0,00% | 7.846,00 |
| 21.01.2026 | 111,20 | 112,20 | 110,80 | 111,40 | 0,18% | 7.243,00 |
| 20.01.2026 | 111,00 | 111,40 | 110,20 | 111,20 | -0,18% | 6.954,00 |
| 19.01.2026 | 111,20 | 112,40 | 110,80 | 111,40 | -1,59% | 6.555,00 |
| 16.01.2026 | 112,60 | 113,80 | 112,60 | 113,20 | 0,53% | 7.163,00 |
| 15.01.2026 | 113,00 | 114,80 | 111,80 | 112,60 | -0,88% | 9.646,00 |
| 14.01.2026 | 112,40 | 113,60 | 111,20 | 113,60 | 1,25% | 7.125,00 |
| 13.01.2026 | 111,20 | 112,60 | 110,60 | 112,20 | 0,36% | 6.472,00 |
| 12.01.2026 | 112,00 | 112,60 | 111,40 | 111,80 | -0,18% | 3.363,00 |
| 09.01.2026 | 112,00 | 112,80 | 111,60 | 112,00 | -0,71% | 5.310,00 |
| 08.01.2026 | 114,80 | 115,20 | 112,40 | 112,80 | -1,74% | 8.855,00 |
| 07.01.2026 | 109,60 | 115,20 | 109,40 | 114,80 | 4,74% | 10.981,00 |
| 06.01.2026 | 107,00 | 109,60 | 105,80 | 109,60 | 1,67% | 7.323,00 |
| 05.01.2026 | 108,60 | 109,00 | 106,80 | 107,80 | -1,10% | 7.844,00 |
| 02.01.2026 | 109,20 | 110,00 | 108,80 | 109,00 | -0,55% | 3.447,00 |
| 31.12.2025 | 109,80 | 110,00 | 109,20 | 109,60 | -0,54% | 950,00 |
| 30.12.2025 | 109,60 | 110,40 | 109,00 | 110,20 | 0,55% | 3.082,00 |
| 29.12.2025 | 108,40 | 110,00 | 108,40 | 109,60 | 1,11% | 3.647,00 |
| 24.12.2025 | 108,60 | 109,60 | 108,40 | 108,40 | -0,55% | 3.901,00 |
| 23.12.2025 | 109,00 | 109,60 | 108,60 | 109,00 | 0,55% | 5.639,00 |
| 22.12.2025 | 107,20 | 108,60 | 106,00 | 108,40 | 0,56% | 6.645,00 |
| 19.12.2025 | 109,20 | 109,60 | 107,00 | 107,80 | -1,28% | 42.669,00 |
| 18.12.2025 | 110,60 | 110,60 | 109,00 | 109,20 | -0,73% | 11.612,00 |
| 17.12.2025 | 109,60 | 110,60 | 108,40 | 110,00 | 0,36% | 6.259,00 |
| 16.12.2025 | 107,00 | 109,60 | 107,00 | 109,60 | 2,43% | 9.690,00 |
| 15.12.2025 | 105,00 | 107,00 | 105,00 | 107,00 | 2,29% | 10.908,00 |
| 12.12.2025 | 103,80 | 105,60 | 103,40 | 104,60 | 0,38% | 6.971,00 |
| 11.12.2025 | 102,20 | 104,20 | 101,20 | 104,20 | 1,96% | 7.913,00 |
| 10.12.2025 | 103,40 | 103,80 | 101,80 | 102,20 | -1,16% | 6.191,00 |
| 09.12.2025 | 103,60 | 104,20 | 103,40 | 103,40 | -0,19% | 5.083,00 |
| 08.12.2025 | 103,00 | 104,60 | 102,00 | 103,60 | 0,78% | 6.239,00 |
| 05.12.2025 | 104,60 | 104,60 | 102,20 | 102,80 | -0,58% | 7.323,00 |
| 04.12.2025 | 104,20 | 105,20 | 103,40 | 103,40 | -0,58% | 10.795,00 |
| 03.12.2025 | 104,40 | 105,00 | 104,00 | 104,00 | -0,57% | 4.590,00 |
| 02.12.2025 | 104,20 | 105,40 | 103,80 | 104,60 | 0,38% | 4.707,00 |
| 01.12.2025 | 104,80 | 105,20 | 103,60 | 104,20 | -1,14% | 7.759,00 |
| 28.11.2025 | 105,60 | 105,80 | 104,80 | 105,40 | 0,19% | 6.122,00 |
| 27.11.2025 | 103,60 | 105,40 | 103,60 | 105,20 | 1,15% | 5.591,00 |
| 26.11.2025 | 103,00 | 104,00 | 102,20 | 104,00 | 0,97% | 9.662,00 |
| 25.11.2025 | 103,40 | 103,40 | 101,80 | 103,00 | 0,00% | 11.902,00 |
| 24.11.2025 | 101,80 | 103,20 | 100,80 | 103,00 | 1,38% | 27.569,00 |