110,700€
1,93%
Echtzeit-Aktienkurs ALTAREA S.C.A.
Bid:
Ask:
Aktienkurse zur ALTAREA S.C.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 108,60 | 111,20 | 107,00 | 107,00 | -1,47% | 28.142,00 |
| 30.05.2024 | 105,80 | 109,00 | 105,80 | 108,60 | 2,65% | 4.421,00 |
| 29.05.2024 | 108,20 | 108,20 | 104,80 | 105,80 | -2,76% | 13.017,00 |
| 28.05.2024 | 107,60 | 109,00 | 106,00 | 108,80 | 1,12% | 6.763,00 |
| 27.05.2024 | 104,00 | 107,80 | 104,00 | 107,60 | 3,26% | 8.942,00 |
| 24.05.2024 | 103,00 | 105,20 | 102,40 | 104,20 | 1,17% | 4.883,00 |
| 23.05.2024 | 103,80 | 105,00 | 102,20 | 103,00 | -0,77% | 6.154,00 |
| 22.05.2024 | 102,40 | 104,60 | 101,60 | 103,80 | 1,37% | 4.838,00 |
| 21.05.2024 | 101,00 | 103,20 | 101,00 | 102,40 | 0,59% | 5.962,00 |
| 20.05.2024 | 100,80 | 103,20 | 100,40 | 101,80 | 2,31% | 4.286,00 |
| 17.05.2024 | 101,00 | 101,40 | 99,50 | 99,50 | -2,07% | 3.793,00 |
| 16.05.2024 | 103,00 | 103,20 | 99,60 | 101,60 | -1,74% | 5.962,00 |
| 15.05.2024 | 100,00 | 103,40 | 99,30 | 103,40 | 3,50% | 7.695,00 |
| 14.05.2024 | 98,80 | 100,60 | 98,00 | 99,90 | 1,42% | 4.217,00 |
| 13.05.2024 | 96,20 | 98,50 | 96,10 | 98,50 | 1,76% | 4.085,00 |
| 10.05.2024 | 97,10 | 98,70 | 96,50 | 96,80 | -0,92% | 4.179,00 |
| 09.05.2024 | 98,00 | 98,30 | 96,50 | 97,70 | -0,51% | 4.116,00 |
| 08.05.2024 | 98,80 | 98,80 | 96,00 | 98,20 | 0,10% | 7.267,00 |
| 07.05.2024 | 94,70 | 98,10 | 94,70 | 98,10 | 3,59% | 4.987,00 |
| 06.05.2024 | 94,30 | 95,10 | 93,70 | 94,70 | 0,11% | 4.044,00 |
| 03.05.2024 | 88,70 | 94,60 | 88,50 | 94,60 | 5,46% | 13.734,00 |
| 02.05.2024 | 81,60 | 89,70 | 81,50 | 89,70 | 10,60% | 26.174,00 |
| 30.04.2024 | 81,00 | 81,80 | 80,20 | 81,10 | -0,98% | 4.284,00 |
| 29.04.2024 | 79,90 | 81,90 | 79,90 | 81,90 | 2,76% | 6.006,00 |
| 26.04.2024 | 78,60 | 80,00 | 78,60 | 79,70 | 1,27% | 2.916,00 |
| 25.04.2024 | 78,60 | 79,90 | 78,20 | 78,70 | 0,13% | 3.703,00 |
| 24.04.2024 | 77,60 | 79,60 | 77,60 | 78,60 | -0,51% | 3.354,00 |
| 23.04.2024 | 76,00 | 79,30 | 76,00 | 79,00 | 2,20% | 4.200,00 |
| 22.04.2024 | 76,50 | 77,50 | 76,40 | 77,30 | 1,31% | 2.421,00 |
| 19.04.2024 | 76,90 | 76,90 | 75,20 | 76,30 | -0,52% | 3.242,00 |
| 18.04.2024 | 75,50 | 76,70 | 75,50 | 76,70 | 1,19% | 2.109,00 |
| 17.04.2024 | 76,00 | 76,70 | 75,60 | 75,80 | 0,00% | 1.688,00 |
| 16.04.2024 | 76,90 | 76,90 | 75,60 | 75,80 | -1,43% | 2.597,00 |
| 15.04.2024 | 77,50 | 77,50 | 76,30 | 76,90 | -0,77% | 3.488,00 |
| 12.04.2024 | 76,30 | 77,70 | 76,30 | 77,50 | 1,71% | 3.234,00 |
| 11.04.2024 | 74,00 | 76,50 | 73,20 | 76,20 | 0,93% | 13.074,00 |
| 10.04.2024 | 76,70 | 78,10 | 75,20 | 75,50 | -1,56% | 8.127,00 |
| 09.04.2024 | 75,50 | 77,40 | 75,00 | 76,70 | 0,92% | 3.072,00 |
| 08.04.2024 | 75,80 | 76,00 | 75,00 | 76,00 | 1,20% | 3.983,00 |
| 05.04.2024 | 76,00 | 76,00 | 74,70 | 75,10 | -1,18% | 2.787,00 |
| 04.04.2024 | 76,20 | 76,80 | 75,60 | 76,00 | 0,00% | 3.137,00 |
| 03.04.2024 | 76,20 | 76,60 | 75,70 | 76,00 | -1,04% | 3.152,00 |
| 02.04.2024 | 78,00 | 78,30 | 76,40 | 76,80 | -2,04% | 5.978,00 |
| 28.03.2024 | 76,50 | 79,10 | 75,70 | 78,40 | 2,89% | 4.458,00 |
| 27.03.2024 | 75,00 | 76,20 | 74,20 | 76,20 | 1,46% | 3.523,00 |
| 26.03.2024 | 75,00 | 76,20 | 74,90 | 75,10 | -0,40% | 7.936,00 |
| 25.03.2024 | 76,00 | 76,00 | 73,40 | 75,40 | -0,13% | 4.601,00 |
| 22.03.2024 | 75,90 | 76,70 | 75,50 | 75,50 | -0,26% | 2.985,00 |
| 21.03.2024 | 74,00 | 75,90 | 73,90 | 75,70 | 3,13% | 6.469,00 |
| 20.03.2024 | 72,30 | 73,40 | 71,60 | 73,40 | 2,66% | 4.616,00 |
| 19.03.2024 | 71,60 | 71,70 | 70,70 | 71,50 | -0,28% | 2.980,00 |
| 18.03.2024 | 69,80 | 72,00 | 69,80 | 71,70 | 2,58% | 6.609,00 |
| 15.03.2024 | 69,40 | 70,10 | 69,00 | 69,90 | 0,72% | 10.414,00 |
| 14.03.2024 | 70,10 | 70,40 | 69,10 | 69,40 | -1,00% | 4.552,00 |
| 13.03.2024 | 70,70 | 70,80 | 70,00 | 70,10 | -0,85% | 2.710,00 |
| 12.03.2024 | 71,50 | 71,80 | 70,70 | 70,70 | -1,12% | 7.586,00 |
| 11.03.2024 | 71,20 | 72,40 | 71,00 | 71,50 | 0,42% | 6.645,00 |
| 08.03.2024 | 69,50 | 71,40 | 69,50 | 71,20 | 3,04% | 9.654,00 |
| 07.03.2024 | 69,00 | 69,50 | 68,00 | 69,10 | 1,32% | 12.573,00 |
| 06.03.2024 | 68,20 | 70,00 | 68,20 | 68,20 | -0,15% | 6.544,00 |
| 05.03.2024 | 68,50 | 69,10 | 67,50 | 68,30 | 0,59% | 6.382,00 |
| 04.03.2024 | 68,50 | 69,00 | 67,50 | 67,90 | 1,65% | 10.391,00 |
| 01.03.2024 | 68,80 | 69,30 | 66,80 | 66,80 | -1,04% | 12.420,00 |
| 29.02.2024 | 70,60 | 71,00 | 67,50 | 67,50 | -4,26% | 16.070,00 |
| 28.02.2024 | 74,60 | 74,60 | 70,00 | 70,50 | -6,00% | 21.820,00 |
| 27.02.2024 | 75,00 | 75,80 | 73,40 | 75,00 | 0,81% | 4.228,00 |
| 26.02.2024 | 74,90 | 75,60 | 73,40 | 74,40 | -0,93% | 3.614,00 |
| 23.02.2024 | 76,00 | 76,00 | 75,00 | 75,10 | -0,40% | 5.821,00 |
| 22.02.2024 | 75,20 | 76,70 | 75,00 | 75,40 | 0,53% | 4.100,00 |
| 21.02.2024 | 74,90 | 75,20 | 74,70 | 75,00 | -0,13% | 2.583,00 |
| 20.02.2024 | 76,20 | 76,40 | 74,90 | 75,10 | -1,44% | 6.808,00 |
| 19.02.2024 | 76,00 | 77,80 | 76,00 | 76,20 | -0,91% | 2.843,00 |
| 16.02.2024 | 75,50 | 77,20 | 75,50 | 76,90 | 1,59% | 3.850,00 |
| 15.02.2024 | 75,20 | 76,50 | 74,50 | 75,70 | 0,66% | 4.220,00 |
| 14.02.2024 | 75,90 | 76,40 | 75,20 | 75,20 | -1,18% | 1.634,00 |
| 13.02.2024 | 76,60 | 77,10 | 75,50 | 76,10 | -1,30% | 3.365,00 |
| 12.02.2024 | 76,40 | 78,00 | 76,40 | 77,10 | 0,52% | 2.567,00 |
| 09.02.2024 | 77,60 | 77,60 | 76,30 | 76,70 | -1,03% | 1.794,00 |
| 08.02.2024 | 77,00 | 78,20 | 77,00 | 77,50 | 0,26% | 3.076,00 |
| 07.02.2024 | 78,40 | 79,00 | 76,80 | 77,30 | -2,15% | 3.629,00 |
| 06.02.2024 | 80,00 | 80,00 | 79,00 | 79,00 | -0,75% | 5.320,00 |
| 05.02.2024 | 80,20 | 80,70 | 79,60 | 79,60 | -0,13% | 4.002,00 |
| 02.02.2024 | 80,20 | 81,40 | 79,70 | 79,70 | 0,13% | 2.971,00 |
| 01.02.2024 | 81,00 | 81,00 | 79,50 | 79,60 | -1,73% | 3.159,00 |
| 31.01.2024 | 80,00 | 81,10 | 79,80 | 81,00 | 0,75% | 3.345,00 |
| 30.01.2024 | 80,40 | 80,90 | 79,80 | 80,40 | -0,25% | 2.029,00 |
| 29.01.2024 | 81,40 | 81,40 | 80,00 | 80,60 | 0,00% | 2.718,00 |
| 26.01.2024 | 80,00 | 81,10 | 80,00 | 80,60 | 0,25% | 3.176,00 |
| 25.01.2024 | 81,10 | 81,10 | 79,60 | 80,40 | -1,23% | 3.012,00 |
| 24.01.2024 | 81,10 | 82,10 | 81,10 | 81,40 | 0,37% | 2.323,00 |
| 23.01.2024 | 81,80 | 82,30 | 80,70 | 81,10 | -0,49% | 3.383,00 |
| 22.01.2024 | 81,60 | 83,00 | 81,40 | 81,50 | -0,37% | 3.441,00 |
| 19.01.2024 | 81,70 | 82,60 | 81,30 | 81,80 | -0,24% | 2.369,00 |
| 18.01.2024 | 83,60 | 83,80 | 81,70 | 82,00 | -2,15% | 2.742,00 |
| 17.01.2024 | 82,90 | 83,90 | 81,00 | 83,80 | 1,09% | 4.724,00 |
| 16.01.2024 | 84,40 | 84,40 | 81,80 | 82,90 | -1,43% | 2.967,00 |
| 15.01.2024 | 84,30 | 84,70 | 83,40 | 84,10 | -0,24% | 2.732,00 |
| 12.01.2024 | 83,80 | 84,70 | 81,90 | 84,30 | 0,60% | 8.597,00 |
| 11.01.2024 | 84,40 | 84,70 | 83,40 | 83,80 | -0,24% | 5.405,00 |
| 10.01.2024 | 81,60 | 84,30 | 81,20 | 84,00 | 2,94% | 4.975,00 |