114,100€
0,44%
Echtzeit-Aktienkurs Altarea S.C.A.
Bid:
Ask:
Aktienkurse zur Altarea S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 113,60 | 113,60 | 113,60 | 113,60 | 0,71% | - |
| 05.03.2026 | 112,80 | 112,80 | 112,80 | 112,80 | -0,88% | - |
| 04.03.2026 | 113,80 | 113,80 | 113,80 | 113,80 | -4,53% | - |
| 03.03.2026 | 119,20 | 119,20 | 119,20 | 119,20 | -4,94% | - |
| 02.03.2026 | 125,40 | 125,40 | 125,40 | 125,40 | -1,10% | - |
| 27.02.2026 | 126,80 | 126,80 | 126,80 | 126,80 | 0,00% | - |
| 26.02.2026 | 126,80 | 126,80 | 126,80 | 126,80 | 6,02% | - |
| 25.02.2026 | 119,60 | 119,60 | 119,60 | 119,60 | 1,53% | - |
| 24.02.2026 | 117,80 | 117,80 | 117,80 | 117,80 | -2,48% | - |
| 23.02.2026 | 120,80 | 120,80 | 120,80 | 120,80 | -1,79% | - |
| 20.02.2026 | 123,00 | 123,00 | 123,00 | 123,00 | -3,15% | - |
| 19.02.2026 | 125,00 | 127,00 | 125,00 | 127,00 | 2,25% | 40,00 |
| 18.02.2026 | 124,20 | 124,20 | 124,20 | 124,20 | 4,90% | - |
| 17.02.2026 | 118,40 | 118,40 | 118,40 | 118,40 | 0,51% | - |
| 16.02.2026 | 117,80 | 117,80 | 117,80 | 117,80 | -1,01% | - |
| 13.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,00% | - |
| 12.02.2026 | 119,00 | 119,00 | 119,00 | 119,00 | 0,68% | - |
| 11.02.2026 | 118,20 | 118,20 | 118,20 | 118,20 | 0,17% | - |
| 10.02.2026 | 118,00 | 118,00 | 118,00 | 118,00 | -1,34% | - |
| 09.02.2026 | 116,80 | 119,60 | 116,80 | 119,60 | 4,00% | 315,00 |
| 06.02.2026 | 115,00 | 115,00 | 115,00 | 115,00 | -0,69% | - |
| 05.02.2026 | 115,80 | 115,80 | 115,80 | 115,80 | 0,52% | - |
| 04.02.2026 | 115,20 | 115,20 | 115,20 | 115,20 | 0,35% | - |
| 03.02.2026 | 114,80 | 114,80 | 114,80 | 114,80 | 0,70% | - |
| 02.02.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -0,52% | - |
| 30.01.2026 | 114,60 | 114,60 | 114,60 | 114,60 | 2,50% | - |
| 29.01.2026 | 111,80 | 111,80 | 111,80 | 111,80 | -0,18% | - |
| 28.01.2026 | 112,00 | 112,00 | 112,00 | 112,00 | 2,00% | - |
| 27.01.2026 | 109,80 | 109,80 | 109,80 | 109,80 | 2,81% | - |
| 26.01.2026 | 106,80 | 106,80 | 106,80 | 106,80 | -2,20% | - |
| 23.01.2026 | 109,20 | 109,20 | 109,20 | 109,20 | -0,18% | - |
| 22.01.2026 | 109,40 | 109,40 | 109,40 | 109,40 | 0,55% | - |
| 21.01.2026 | 108,80 | 108,80 | 108,80 | 108,80 | 0,00% | - |
| 20.01.2026 | 108,80 | 108,80 | 108,80 | 108,80 | -1,09% | - |
| 19.01.2026 | 110,00 | 110,00 | 110,00 | 110,00 | 0,18% | - |
| 16.01.2026 | 109,80 | 109,80 | 109,80 | 109,80 | -0,90% | - |
| 15.01.2026 | 110,80 | 110,80 | 110,80 | 110,80 | 0,54% | - |
| 14.01.2026 | 110,20 | 110,20 | 110,20 | 110,20 | 0,73% | - |
| 13.01.2026 | 109,40 | 109,40 | 109,40 | 109,40 | -0,55% | - |
| 12.01.2026 | 110,00 | 110,00 | 110,00 | 110,00 | -0,72% | - |
| 09.01.2026 | 110,80 | 110,80 | 110,80 | 110,80 | -1,60% | - |
| 08.01.2026 | 112,60 | 112,60 | 112,60 | 112,60 | 5,23% | - |
| 07.01.2026 | 107,00 | 107,00 | 107,00 | 107,00 | 1,52% | - |
| 06.01.2026 | 105,40 | 105,40 | 105,40 | 105,40 | -1,68% | - |
| 05.01.2026 | 107,20 | 107,20 | 107,20 | 107,20 | -0,37% | - |
| 02.01.2026 | 107,60 | 107,60 | 107,60 | 107,60 | 0,19% | - |
| 30.12.2025 | 107,40 | 107,40 | 107,40 | 107,40 | 0,75% | - |
| 29.12.2025 | 106,60 | 106,60 | 106,60 | 106,60 | 0,38% | - |
| 23.12.2025 | 106,20 | 106,20 | 106,20 | 106,20 | 1,34% | - |
| 22.12.2025 | 104,80 | 104,80 | 104,80 | 104,80 | -1,69% | - |
| 19.12.2025 | 106,60 | 106,60 | 106,60 | 106,60 | -1,30% | - |
| 18.12.2025 | 108,00 | 108,00 | 108,00 | 108,00 | -0,37% | - |
| 17.12.2025 | 108,40 | 108,40 | 108,40 | 108,40 | 2,65% | - |
| 16.12.2025 | 105,60 | 105,60 | 105,60 | 105,60 | 1,93% | - |
| 15.12.2025 | 103,60 | 103,60 | 103,60 | 103,60 | 1,77% | - |
| 12.12.2025 | 101,80 | 101,80 | 101,80 | 101,80 | 0,79% | - |
| 11.12.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -2,88% | - |
| 10.12.2025 | 102,60 | 104,00 | 102,60 | 104,00 | 1,17% | 156,00 |
| 09.12.2025 | 102,80 | 102,80 | 102,80 | 102,80 | 1,18% | - |
| 08.12.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -0,78% | - |
| 05.12.2025 | 102,40 | 102,40 | 102,40 | 102,40 | -1,16% | - |
| 04.12.2025 | 103,60 | 103,60 | 103,60 | 103,60 | 0,00% | - |
| 03.12.2025 | 103,60 | 103,60 | 103,60 | 103,60 | 0,39% | - |
| 02.12.2025 | 103,20 | 103,20 | 103,20 | 103,20 | -0,58% | - |
| 01.12.2025 | 103,80 | 103,80 | 103,80 | 103,80 | -0,38% | - |
| 28.11.2025 | 104,20 | 104,20 | 104,20 | 104,20 | 2,76% | - |
| 27.11.2025 | 101,40 | 101,40 | 101,40 | 101,40 | -1,17% | - |
| 26.11.2025 | 102,60 | 102,60 | 102,60 | 102,60 | 1,18% | - |
| 25.11.2025 | 101,40 | 101,40 | 101,40 | 101,40 | 2,01% | - |
| 24.11.2025 | 99,40 | 99,40 | 99,40 | 99,40 | 1,74% | - |
| 21.11.2025 | 97,70 | 97,70 | 97,70 | 97,70 | -2,50% | - |
| 20.11.2025 | 100,20 | 100,20 | 100,20 | 100,20 | 2,04% | - |
| 19.11.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 0,20% | - |
| 18.11.2025 | 98,00 | 98,00 | 98,00 | 98,00 | -0,51% | - |
| 17.11.2025 | 98,50 | 98,50 | 98,50 | 98,50 | -1,01% | 300,00 |
| 14.11.2025 | 99,50 | 99,50 | 99,50 | 99,50 | -1,09% | - |
| 13.11.2025 | 100,00 | 100,60 | 100,00 | 100,60 | 1,11% | 47,00 |
| 12.11.2025 | 99,50 | 99,50 | 99,50 | 99,50 | 1,32% | - |
| 11.11.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 1,03% | - |
| 10.11.2025 | 97,20 | 97,20 | 97,20 | 97,20 | 0,10% | - |
| 07.11.2025 | 97,10 | 97,10 | 97,10 | 97,10 | 0,21% | - |
| 06.11.2025 | 96,90 | 96,90 | 96,90 | 96,90 | -0,62% | - |
| 05.11.2025 | 97,50 | 97,50 | 97,50 | 97,50 | 0,72% | - |
| 04.11.2025 | 96,80 | 96,80 | 96,80 | 96,80 | -1,43% | - |
| 03.11.2025 | 98,20 | 98,20 | 98,20 | 98,20 | 1,24% | - |
| 31.10.2025 | 97,00 | 97,00 | 97,00 | 97,00 | -1,92% | - |
| 30.10.2025 | 98,90 | 98,90 | 98,90 | 98,90 | 1,02% | - |
| 29.10.2025 | 97,90 | 97,90 | 97,90 | 97,90 | -3,45% | - |
| 28.10.2025 | 100,00 | 101,40 | 100,00 | 101,40 | -0,39% | 4,00 |
| 27.10.2025 | 101,80 | 101,80 | 101,80 | 101,80 | -0,59% | - |
| 24.10.2025 | 102,40 | 102,40 | 102,40 | 102,40 | -0,78% | - |
| 23.10.2025 | 103,20 | 103,20 | 103,20 | 103,20 | 0,19% | - |
| 22.10.2025 | 103,00 | 103,00 | 103,00 | 103,00 | -0,58% | - |
| 21.10.2025 | 101,60 | 103,60 | 101,60 | 103,60 | 3,19% | 2,00 |
| 20.10.2025 | 100,40 | 100,40 | 100,40 | 100,40 | 0,70% | - |
| 17.10.2025 | 99,70 | 99,70 | 99,70 | 99,70 | 0,50% | - |
| 16.10.2025 | 99,20 | 99,20 | 99,20 | 99,20 | 0,10% | - |
| 15.10.2025 | 99,10 | 99,10 | 99,10 | 99,10 | 1,95% | - |
| 14.10.2025 | 97,20 | 97,20 | 97,20 | 97,20 | -1,32% | - |
| 13.10.2025 | 98,50 | 98,50 | 98,50 | 98,50 | 0,31% | - |