73,500€
0,41%
Echtzeit-Aktienkurs ALTAREA S.C.A.
Bid:
Ask:
Aktienkurse zur ALTAREA S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 72,90 | 72,90 | 72,90 | 72,90 | -0,41% | - |
| 21.10.2026 | 73,20 | 73,20 | 73,20 | 73,20 | 0,14% | - |
| 20.10.2026 | 73,10 | 73,10 | 73,10 | 73,10 | -1,75% | - |
| 19.10.2026 | 74,40 | 74,40 | 74,40 | 74,40 | 1,22% | - |
| 16.10.2026 | 73,50 | 73,50 | 73,50 | 73,50 | 1,66% | - |
| 15.10.2026 | 72,30 | 72,30 | 72,30 | 72,30 | 1,26% | - |
| 14.10.2026 | 71,40 | 71,40 | 71,40 | 71,40 | 2,15% | - |
| 13.10.2026 | 69,90 | 69,90 | 69,90 | 69,90 | -0,85% | - |
| 12.10.2026 | 70,50 | 70,50 | 70,50 | 70,50 | -0,42% | - |
| 09.10.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -2,07% | - |
| 08.10.2026 | 72,30 | 72,30 | 72,30 | 72,30 | -3,21% | - |
| 07.10.2026 | 74,70 | 74,70 | 74,70 | 74,70 | 1,08% | - |
| 06.10.2026 | 73,90 | 73,90 | 73,90 | 73,90 | -0,27% | - |
| 05.10.2026 | 74,10 | 74,10 | 74,10 | 74,10 | -0,67% | - |
| 02.10.2026 | 74,60 | 74,60 | 74,60 | 74,60 | -4,97% | - |
| 01.10.2026 | 78,50 | 78,50 | 78,50 | 78,50 | -2,48% | - |
| 30.09.2026 | 80,50 | 80,50 | 80,50 | 80,50 | -0,12% | - |
| 29.09.2026 | 80,60 | 80,60 | 80,60 | 80,60 | 0,25% | - |
| 28.09.2026 | 80,40 | 80,40 | 80,40 | 80,40 | -1,95% | - |
| 25.09.2026 | 82,00 | 82,00 | 82,00 | 82,00 | -5,42% | - |
| 24.09.2026 | 81,70 | 86,70 | 81,70 | 86,70 | 4,21% | 6,00 |
| 23.09.2026 | 83,20 | 83,20 | 83,20 | 83,20 | 0,60% | - |
| 22.09.2026 | 82,70 | 82,70 | 82,70 | 82,70 | -0,24% | - |
| 21.09.2026 | 82,90 | 82,90 | 82,90 | 82,90 | -0,96% | - |
| 18.09.2026 | 83,70 | 83,70 | 83,70 | 83,70 | -0,12% | - |
| 17.09.2026 | 83,80 | 83,80 | 83,80 | 83,80 | 1,09% | - |
| 16.09.2026 | 82,50 | 82,90 | 82,50 | 82,90 | 0,36% | 20,00 |
| 15.09.2026 | 82,60 | 82,60 | 82,60 | 82,60 | 0,73% | - |
| 14.09.2026 | 82,00 | 82,00 | 82,00 | 82,00 | 0,24% | - |
| 11.09.2026 | 81,80 | 81,80 | 81,80 | 81,80 | -1,45% | - |
| 10.09.2026 | 83,00 | 83,00 | 83,00 | 83,00 | -2,81% | - |
| 09.09.2026 | 85,40 | 85,40 | 85,40 | 85,40 | -1,50% | - |
| 08.09.2026 | 86,70 | 86,70 | 86,70 | 86,70 | -2,58% | - |
| 07.09.2026 | 89,00 | 89,00 | 89,00 | 89,00 | -0,34% | - |
| 04.09.2026 | 89,30 | 89,30 | 89,30 | 89,30 | -0,56% | - |
| 03.09.2026 | 89,80 | 89,80 | 89,80 | 89,80 | 0,11% | - |
| 02.09.2026 | 89,70 | 89,70 | 89,70 | 89,70 | -2,39% | - |
| 01.09.2026 | 91,90 | 91,90 | 91,90 | 91,90 | -2,55% | - |
| 31.08.2026 | 94,30 | 94,30 | 94,30 | 94,30 | 1,18% | - |
| 28.08.2026 | 93,20 | 93,20 | 93,20 | 93,20 | -2,61% | - |
| 27.08.2026 | 95,70 | 95,70 | 95,70 | 95,70 | -1,14% | - |
| 26.08.2026 | 96,80 | 96,80 | 96,80 | 96,80 | 0,41% | - |
| 25.08.2026 | 96,40 | 96,40 | 96,40 | 96,40 | -1,53% | - |
| 24.08.2026 | 97,90 | 97,90 | 97,90 | 97,90 | 1,56% | - |
| 21.08.2026 | 96,40 | 96,40 | 96,40 | 96,40 | 0,00% | - |
| 20.08.2026 | 96,40 | 96,40 | 96,40 | 96,40 | 0,42% | - |
| 19.08.2026 | 96,00 | 96,00 | 96,00 | 96,00 | -0,31% | - |
| 18.08.2026 | 96,30 | 96,30 | 96,30 | 96,30 | -1,13% | - |
| 17.08.2026 | 97,40 | 97,40 | 97,40 | 97,40 | 0,62% | - |
| 14.08.2026 | 96,80 | 96,80 | 96,80 | 96,80 | -0,10% | - |
| 13.08.2026 | 96,90 | 96,90 | 96,90 | 96,90 | 0,52% | - |
| 12.08.2026 | 96,40 | 96,40 | 96,40 | 96,40 | -1,43% | - |
| 11.08.2026 | 97,80 | 97,80 | 97,80 | 97,80 | -0,71% | - |
| 10.08.2026 | 98,50 | 98,50 | 98,50 | 98,50 | 0,10% | - |
| 07.08.2026 | 98,40 | 98,40 | 98,40 | 98,40 | 0,61% | - |
| 06.08.2026 | 97,80 | 97,80 | 97,80 | 97,80 | -1,11% | - |
| 05.08.2026 | 98,90 | 98,90 | 98,90 | 98,90 | 0,10% | - |
| 04.08.2026 | 98,80 | 98,80 | 98,80 | 98,80 | -0,20% | - |
| 03.08.2026 | 99,00 | 99,00 | 99,00 | 99,00 | -1,79% | - |
| 31.07.2026 | 100,80 | 100,80 | 100,80 | 100,80 | 5,88% | - |
| 30.07.2026 | 95,20 | 95,20 | 95,20 | 95,20 | -0,94% | - |
| 29.07.2026 | 96,10 | 96,10 | 96,10 | 96,10 | 0,31% | - |
| 28.07.2026 | 95,80 | 95,80 | 95,80 | 95,80 | -0,42% | - |
| 27.07.2026 | 96,20 | 96,20 | 96,20 | 96,20 | 1,69% | - |
| 24.07.2026 | 94,60 | 94,60 | 94,60 | 94,60 | -0,73% | - |
| 23.07.2026 | 95,30 | 95,30 | 95,30 | 95,30 | 0,21% | - |
| 22.07.2026 | 95,10 | 95,10 | 95,10 | 95,10 | 0,00% | - |
| 21.07.2026 | 95,10 | 95,10 | 95,10 | 95,10 | 0,32% | - |
| 20.07.2026 | 94,80 | 94,80 | 94,80 | 94,80 | 0,53% | - |
| 17.07.2026 | 94,30 | 94,30 | 94,30 | 94,30 | -0,32% | - |
| 16.07.2026 | 94,60 | 94,60 | 94,60 | 94,60 | 0,32% | - |
| 15.07.2026 | 94,30 | 94,30 | 94,30 | 94,30 | 0,75% | - |
| 14.07.2026 | 93,60 | 93,60 | 93,60 | 93,60 | -0,85% | - |
| 13.07.2026 | 94,40 | 94,40 | 94,40 | 94,40 | 0,64% | - |
| 10.07.2026 | 93,80 | 93,80 | 93,80 | 93,80 | 1,63% | - |
| 09.07.2026 | 92,30 | 92,30 | 92,30 | 92,30 | -3,05% | - |
| 08.07.2026 | 95,20 | 95,20 | 95,20 | 95,20 | -0,73% | - |
| 07.07.2026 | 95,90 | 95,90 | 95,90 | 95,90 | -5,42% | - |
| 06.07.2026 | 96,60 | 101,40 | 96,60 | 101,40 | 4,97% | 6,00 |
| 03.07.2026 | 96,60 | 96,60 | 96,60 | 96,60 | 2,11% | - |
| 02.07.2026 | 94,60 | 94,60 | 94,60 | 94,60 | -1,15% | - |
| 01.07.2026 | 95,70 | 95,70 | 95,70 | 95,70 | -1,03% | - |
| 30.06.2026 | 96,70 | 96,70 | 96,70 | 96,70 | -0,51% | - |
| 29.06.2026 | 97,20 | 97,20 | 97,20 | 97,20 | 1,78% | - |
| 26.06.2026 | 95,50 | 95,50 | 95,50 | 95,50 | -0,42% | - |
| 25.06.2026 | 95,90 | 95,90 | 95,90 | 95,90 | 1,37% | - |
| 24.06.2026 | 94,60 | 94,60 | 94,60 | 94,60 | 0,42% | - |
| 23.06.2026 | 94,20 | 94,20 | 94,20 | 94,20 | 0,00% | - |
| 22.06.2026 | 94,20 | 94,20 | 94,20 | 94,20 | 0,53% | - |
| 19.06.2026 | 93,70 | 93,70 | 93,70 | 93,70 | -0,53% | - |
| 18.06.2026 | 94,20 | 94,20 | 94,20 | 94,20 | 0,43% | - |
| 17.06.2026 | 93,80 | 93,80 | 93,80 | 93,80 | 0,00% | - |
| 16.06.2026 | 93,80 | 93,80 | 93,80 | 93,80 | -1,78% | - |
| 15.06.2026 | 95,50 | 95,50 | 95,50 | 95,50 | 0,21% | - |
| 12.06.2026 | 95,30 | 95,30 | 95,30 | 95,30 | 0,74% | - |
| 11.06.2026 | 94,60 | 94,60 | 94,60 | 94,60 | -8,33% | - |
| 10.06.2026 | 103,60 | 104,00 | 103,00 | 103,20 | 0,00% | 300,00 |
| 09.06.2026 | 103,20 | 103,20 | 103,20 | 103,20 | 0,98% | - |
| 08.06.2026 | 102,20 | 102,20 | 102,20 | 102,20 | -1,54% | - |
| 05.06.2026 | 103,80 | 103,80 | 103,80 | 103,80 | 0,78% | - |