108,000€
1,50%
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 | 108,00 | 108,80 | 105,60 | 108,50 | 1,97% | - |
| 28.05.2026 | 106,40 | 106,40 | 106,40 | 106,40 | -0,75% | - |
| 27.05.2026 | 107,20 | 107,20 | 107,20 | 107,20 | 0,00% | - |
| 26.05.2026 | 107,20 | 107,20 | 107,20 | 107,20 | 0,75% | - |
| 25.05.2026 | 106,40 | 106,40 | 106,40 | 106,40 | -0,37% | - |
| 22.05.2026 | 106,80 | 106,80 | 106,80 | 106,80 | 1,33% | - |
| 21.05.2026 | 105,40 | 105,40 | 105,40 | 105,40 | 4,77% | - |
| 20.05.2026 | 100,60 | 100,60 | 100,60 | 100,60 | -1,18% | - |
| 19.05.2026 | 101,00 | 106,00 | 101,00 | 101,80 | -0,78% | 96,00 |
| 18.05.2026 | 102,60 | 102,60 | 102,60 | 102,60 | -2,47% | - |
| 15.05.2026 | 105,20 | 105,20 | 105,20 | 105,20 | 0,38% | - |
| 14.05.2026 | 104,80 | 104,80 | 104,80 | 104,80 | -2,24% | - |
| 13.05.2026 | 107,20 | 107,20 | 107,20 | 107,20 | -0,37% | - |
| 12.05.2026 | 107,60 | 107,60 | 107,60 | 107,60 | -0,19% | - |
| 11.05.2026 | 107,80 | 107,80 | 107,80 | 107,80 | 0,00% | - |
| 08.05.2026 | 107,80 | 107,80 | 107,80 | 107,80 | -2,18% | - |
| 07.05.2026 | 110,20 | 110,20 | 110,20 | 110,20 | -3,67% | - |
| 06.05.2026 | 107,80 | 114,40 | 107,80 | 114,40 | 7,72% | 29,00 |
| 05.05.2026 | 106,20 | 106,20 | 106,20 | 106,20 | -2,93% | - |
| 04.05.2026 | 109,40 | 109,40 | 109,40 | 109,40 | 2,05% | - |
| 30.04.2026 | 107,20 | 107,20 | 107,20 | 107,20 | -2,01% | - |
| 29.04.2026 | 109,40 | 109,40 | 109,40 | 109,40 | -0,36% | - |
| 28.04.2026 | 109,80 | 109,80 | 109,80 | 109,80 | -0,72% | - |
| 27.04.2026 | 110,60 | 110,60 | 110,60 | 110,60 | -0,36% | - |
| 24.04.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 0,00% | - |
| 23.04.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -1,60% | - |
| 22.04.2026 | 112,80 | 112,80 | 112,80 | 112,80 | -1,05% | - |
| 21.04.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -2,90% | - |
| 20.04.2026 | 117,40 | 117,40 | 117,40 | 117,40 | 1,21% | - |
| 17.04.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -0,17% | - |
| 16.04.2026 | 116,20 | 116,20 | 116,20 | 116,20 | 0,17% | - |
| 15.04.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -3,65% | - |
| 14.04.2026 | 114,80 | 120,60 | 114,80 | 120,40 | 5,80% | 2,00 |
| 13.04.2026 | 113,80 | 113,80 | 113,80 | 113,80 | -0,18% | - |
| 10.04.2026 | 114,00 | 114,00 | 114,00 | 114,00 | -2,90% | - |
| 09.04.2026 | 117,40 | 117,40 | 117,40 | 117,40 | 3,16% | - |
| 08.04.2026 | 113,80 | 113,80 | 113,80 | 113,80 | 0,71% | - |
| 07.04.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -3,42% | - |
| 02.04.2026 | 111,60 | 117,00 | 111,60 | 117,00 | 5,41% | 2,00 |
| 01.04.2026 | 111,00 | 111,00 | 111,00 | 111,00 | 0,18% | - |
| 31.03.2026 | 110,80 | 110,80 | 110,80 | 110,80 | 2,03% | - |
| 30.03.2026 | 108,60 | 108,60 | 108,60 | 108,60 | 0,18% | - |
| 27.03.2026 | 108,40 | 108,40 | 108,40 | 108,40 | -1,09% | - |
| 26.03.2026 | 109,60 | 109,60 | 109,60 | 109,60 | 0,37% | - |
| 25.03.2026 | 109,20 | 109,20 | 109,20 | 109,20 | -0,55% | - |
| 24.03.2026 | 109,80 | 109,80 | 109,80 | 109,80 | 0,73% | - |
| 23.03.2026 | 109,00 | 109,00 | 109,00 | 109,00 | -4,05% | - |
| 20.03.2026 | 113,60 | 113,60 | 113,60 | 113,60 | -3,07% | - |
| 19.03.2026 | 117,20 | 117,20 | 117,20 | 117,20 | -0,85% | - |
| 18.03.2026 | 118,20 | 118,20 | 118,20 | 118,20 | 2,78% | - |
| 17.03.2026 | 115,00 | 115,00 | 115,00 | 115,00 | 1,77% | - |
| 16.03.2026 | 113,00 | 113,00 | 113,00 | 113,00 | -0,35% | - |
| 13.03.2026 | 113,40 | 113,40 | 113,40 | 113,40 | -0,35% | - |
| 12.03.2026 | 113,80 | 113,80 | 113,80 | 113,80 | -2,07% | - |
| 11.03.2026 | 116,20 | 116,20 | 116,20 | 116,20 | 1,93% | - |
| 10.03.2026 | 114,00 | 114,00 | 114,00 | 114,00 | 2,33% | - |
| 09.03.2026 | 111,40 | 111,40 | 111,40 | 111,40 | -1,94% | - |
| 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% | - |