103,600€
-1,71%
Echtzeit-Aktienkurs ALTAREA S.C.A.
Bid:
Ask:
Aktienkurse zur ALTAREA S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 104,80 | 106,00 | 104,80 | 106,00 | 0,57% | 351,00 |
| 27.02.2025 | 105,40 | 105,40 | 105,40 | 105,40 | -0,57% | - |
| 26.02.2025 | 106,00 | 106,00 | 106,00 | 106,00 | -0,56% | - |
| 25.02.2025 | 106,60 | 106,60 | 106,60 | 106,60 | -0,37% | - |
| 24.02.2025 | 107,00 | 107,00 | 107,00 | 107,00 | 1,13% | - |
| 21.02.2025 | 105,80 | 105,80 | 105,80 | 105,80 | 0,19% | - |
| 20.02.2025 | 105,60 | 105,60 | 105,60 | 105,60 | -0,19% | - |
| 19.02.2025 | 105,80 | 105,80 | 105,80 | 105,80 | 1,34% | - |
| 18.02.2025 | 104,40 | 104,40 | 104,40 | 104,40 | -0,76% | - |
| 17.02.2025 | 105,20 | 105,20 | 105,20 | 105,20 | 0,57% | - |
| 14.02.2025 | 104,60 | 104,60 | 104,60 | 104,60 | -1,51% | - |
| 13.02.2025 | 106,20 | 106,20 | 106,20 | 106,20 | -1,30% | - |
| 12.02.2025 | 106,80 | 107,60 | 106,80 | 107,60 | 2,48% | 30,00 |
| 11.02.2025 | 105,00 | 105,00 | 105,00 | 105,00 | 0,77% | - |
| 10.02.2025 | 104,20 | 104,20 | 104,20 | 104,20 | -2,25% | - |
| 07.02.2025 | 105,40 | 106,60 | 105,40 | 106,60 | 2,11% | 7,00 |
| 06.02.2025 | 104,40 | 104,40 | 104,40 | 104,40 | 5,78% | - |
| 05.02.2025 | 98,70 | 98,70 | 98,70 | 98,70 | 1,33% | - |
| 04.02.2025 | 97,40 | 97,40 | 97,40 | 97,40 | -1,72% | - |
| 03.02.2025 | 99,60 | 99,60 | 99,10 | 99,10 | -0,30% | 25,00 |
| 31.01.2025 | 99,20 | 99,40 | 99,20 | 99,40 | 2,58% | 25,00 |
| 30.01.2025 | 96,90 | 96,90 | 96,90 | 96,90 | -0,31% | - |
| 29.01.2025 | 97,20 | 97,20 | 97,20 | 97,20 | 1,25% | - |
| 28.01.2025 | 96,00 | 96,00 | 96,00 | 96,00 | 2,13% | - |
| 27.01.2025 | 94,00 | 94,00 | 94,00 | 94,00 | -0,32% | - |
| 24.01.2025 | 94,30 | 94,30 | 94,30 | 94,30 | -0,53% | - |
| 23.01.2025 | 94,80 | 94,80 | 94,80 | 94,80 | -0,94% | - |
| 22.01.2025 | 95,70 | 95,70 | 95,70 | 95,70 | 0,10% | - |
| 21.01.2025 | 95,60 | 95,60 | 95,60 | 95,60 | 0,84% | - |
| 20.01.2025 | 94,80 | 94,80 | 94,80 | 94,80 | 0,11% | - |
| 17.01.2025 | 94,70 | 94,70 | 94,70 | 94,70 | -2,27% | - |
| 16.01.2025 | 96,90 | 96,90 | 96,90 | 96,90 | 1,15% | - |
| 15.01.2025 | 95,80 | 95,80 | 95,80 | 95,80 | 1,05% | - |
| 14.01.2025 | 94,80 | 94,80 | 94,80 | 94,80 | -6,14% | - |
| 13.01.2025 | 101,00 | 101,00 | 101,00 | 101,00 | -1,75% | - |
| 10.01.2025 | 102,80 | 102,80 | 102,80 | 102,80 | 0,59% | - |
| 09.01.2025 | 102,20 | 102,20 | 102,20 | 102,20 | 0,79% | - |
| 08.01.2025 | 101,40 | 101,40 | 101,40 | 101,40 | -0,20% | - |
| 07.01.2025 | 101,60 | 101,60 | 101,60 | 101,60 | 3,04% | - |
| 06.01.2025 | 98,60 | 98,60 | 98,60 | 98,60 | -1,20% | - |
| 03.01.2025 | 96,50 | 99,80 | 96,50 | 99,80 | 5,94% | 7,00 |
| 02.01.2025 | 94,20 | 94,20 | 94,20 | 94,20 | 1,18% | - |
| 30.12.2024 | 93,10 | 93,10 | 93,10 | 93,10 | 0,65% | - |
| 27.12.2024 | 92,50 | 92,50 | 92,50 | 92,50 | -0,32% | - |
| 23.12.2024 | 92,90 | 92,90 | 92,80 | 92,80 | 1,75% | 34,00 |
| 20.12.2024 | 91,20 | 91,20 | 91,20 | 91,20 | -1,41% | - |
| 19.12.2024 | 92,50 | 92,50 | 92,50 | 92,50 | 1,20% | - |
| 18.12.2024 | 91,40 | 91,40 | 91,40 | 91,40 | 0,11% | - |
| 17.12.2024 | 91,30 | 91,30 | 91,30 | 91,30 | 0,44% | - |
| 16.12.2024 | 90,90 | 90,90 | 90,90 | 90,90 | -1,20% | - |
| 13.12.2024 | 92,00 | 92,00 | 92,00 | 92,00 | 0,66% | - |
| 12.12.2024 | 91,40 | 91,40 | 91,40 | 91,40 | -0,87% | - |
| 11.12.2024 | 92,20 | 92,20 | 92,20 | 92,20 | 0,22% | - |
| 10.12.2024 | 92,10 | 92,10 | 92,00 | 92,00 | -2,34% | 33,00 |
| 09.12.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 0,43% | - |
| 06.12.2024 | 93,80 | 93,80 | 93,80 | 93,80 | 0,21% | - |
| 05.12.2024 | 93,60 | 93,60 | 93,60 | 93,60 | 1,19% | - |
| 04.12.2024 | 92,50 | 92,50 | 92,50 | 92,50 | -0,64% | - |
| 03.12.2024 | 93,10 | 93,10 | 93,10 | 93,10 | -2,92% | - |
| 02.12.2024 | 95,90 | 95,90 | 95,90 | 95,90 | 0,74% | - |
| 29.11.2024 | 95,20 | 95,20 | 95,20 | 95,20 | -1,45% | - |
| 28.11.2024 | 96,60 | 96,60 | 96,60 | 96,60 | 1,26% | - |
| 27.11.2024 | 95,40 | 95,40 | 95,40 | 95,40 | -1,95% | - |
| 26.11.2024 | 97,30 | 97,30 | 97,30 | 97,30 | -0,31% | - |
| 25.11.2024 | 97,60 | 97,60 | 97,60 | 97,60 | 0,10% | - |
| 22.11.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -0,71% | - |
| 21.11.2024 | 98,20 | 98,20 | 98,20 | 98,20 | -1,21% | - |
| 20.11.2024 | 99,40 | 99,40 | 99,40 | 99,40 | 1,53% | - |
| 19.11.2024 | 97,90 | 97,90 | 97,90 | 97,90 | -2,88% | - |
| 18.11.2024 | 100,80 | 100,80 | 100,80 | 100,80 | -0,79% | - |
| 15.11.2024 | 101,60 | 101,60 | 101,60 | 101,60 | 0,99% | - |
| 14.11.2024 | 100,60 | 100,60 | 100,60 | 100,60 | 0,00% | - |
| 13.11.2024 | 100,60 | 100,60 | 100,60 | 100,60 | 0,00% | - |
| 12.11.2024 | 100,60 | 100,60 | 100,60 | 100,60 | -1,95% | - |
| 11.11.2024 | 102,60 | 102,60 | 102,60 | 102,60 | 3,85% | - |
| 08.11.2024 | 97,00 | 98,80 | 97,00 | 98,80 | 1,86% | 50,00 |
| 07.11.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -1,02% | - |
| 06.11.2024 | 98,00 | 98,00 | 98,00 | 98,00 | -1,01% | - |
| 05.11.2024 | 99,00 | 99,00 | 99,00 | 99,00 | -0,10% | - |
| 04.11.2024 | 99,10 | 99,10 | 99,10 | 99,10 | -0,40% | - |
| 01.11.2024 | 99,50 | 99,50 | 99,50 | 99,50 | 0,00% | - |
| 31.10.2024 | 99,50 | 99,50 | 99,50 | 99,50 | -1,68% | - |
| 30.10.2024 | 99,20 | 101,20 | 99,20 | 101,20 | 2,12% | 80,00 |
| 29.10.2024 | 99,10 | 99,10 | 99,10 | 99,10 | 1,75% | - |
| 28.10.2024 | 97,40 | 97,40 | 97,40 | 97,40 | -0,51% | - |
| 25.10.2024 | 97,90 | 97,90 | 97,90 | 97,90 | 0,62% | - |
| 24.10.2024 | 97,30 | 97,30 | 97,30 | 97,30 | -0,82% | - |
| 23.10.2024 | 98,10 | 98,10 | 98,10 | 98,10 | 0,93% | - |
| 22.10.2024 | 97,20 | 97,20 | 97,20 | 97,20 | -2,11% | - |
| 21.10.2024 | 99,30 | 99,30 | 99,30 | 99,30 | 0,00% | - |
| 18.10.2024 | 99,30 | 99,30 | 99,30 | 99,30 | -0,20% | - |
| 17.10.2024 | 99,50 | 99,50 | 99,50 | 99,50 | -0,70% | - |
| 16.10.2024 | 99,10 | 100,20 | 99,10 | 100,20 | 1,62% | 46,00 |
| 15.10.2024 | 98,60 | 98,60 | 98,60 | 98,60 | -1,30% | - |
| 14.10.2024 | 99,90 | 99,90 | 99,90 | 99,90 | 1,22% | - |
| 11.10.2024 | 98,70 | 98,70 | 98,70 | 98,70 | -2,47% | - |
| 10.10.2024 | 101,20 | 101,20 | 101,20 | 101,20 | 1,00% | - |
| 09.10.2024 | 100,20 | 100,20 | 100,20 | 100,20 | 0,20% | - |
| 08.10.2024 | 100,00 | 100,00 | 100,00 | 100,00 | -3,47% | - |
| 07.10.2024 | 103,60 | 103,60 | 103,60 | 103,60 | 0,00% | - |