Altarea SCA ALTA
EURONEXT · Frankreich · Finanzen
€76,90-4,20 (-5,18 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €76,90 | -5,18 % | €80,30 | €80,30 | €76,80 | 16,44K |
| 2026-09-30 | €81,10 | -1,58 % | €82,40 | €82,90 | €80,60 | 10,85K |
| 2026-09-29 | €82,40 | -0,48 % | €82,60 | €83,60 | €82,20 | 6,13K |
| 2026-09-28 | €82,80 | +0,12 % | €83,00 | €83,70 | €82,70 | 6,36K |
| 2026-09-25 | €82,70 | -1,31 % | €85,50 | €85,50 | €82,30 | 10,41K |
| 2026-09-24 | €83,80 | -0,48 % | €83,80 | €85,10 | €83,80 | 12,05K |
| 2026-09-23 | €84,20 | -0,82 % | €85,00 | €85,50 | €83,70 | 10,15K |
| 2026-09-22 | €84,90 | +0,24 % | €84,70 | €86,00 | €84,20 | 16,85K |
| 2026-09-21 | €84,70 | -0,70 % | €85,20 | €85,60 | €83,30 | 10,25K |
| 2026-09-18 | €85,30 | -0,70 % | €85,50 | €85,50 | €84,40 | 57,31K |
| 2026-09-17 | €85,90 | 0,00 % | €86,20 | €86,30 | €85,20 | 11,46K |
| 2026-09-16 | €85,90 | +1,42 % | €84,70 | €86,50 | €84,70 | 6,20K |
| 2026-09-15 | €84,70 | -0,24 % | €85,00 | €85,00 | €83,90 | 8,08K |
| 2026-09-14 | €84,90 | +0,47 % | €84,20 | €85,20 | €84,10 | 9,45K |
| 2026-09-11 | €84,50 | +0,96 % | €84,00 | €85,60 | €83,50 | 10,55K |
| 2026-09-10 | €83,70 | -1,76 % | €85,30 | €85,70 | €83,60 | 8,88K |
| 2026-09-09 | €85,20 | -3,18 % | €88,00 | €88,00 | €84,80 | 9,02K |
| 2026-09-08 | €88,00 | -0,79 % | €88,30 | €88,30 | €86,50 | 10,11K |
| 2026-09-07 | €88,70 | -2,53 % | €90,80 | €90,80 | €88,60 | 12,30K |
| 2026-09-04 | €91,00 | -0,44 % | €91,50 | €91,60 | €90,70 | 46,43K |
| 2026-09-03 | €91,40 | -1,08 % | €92,50 | €93,75 | €91,40 | 8,72K |
| 2026-09-02 | €92,40 | +0,43 % | €91,60 | €92,80 | €91,60 | 8,46K |
| 2026-09-01 | €92,00 | -2,02 % | €93,30 | €93,70 | €91,60 | 10,90K |
| 2026-08-31 | €93,90 | -2,69 % | €96,30 | €96,30 | €93,90 | 11,18K |
| 2026-08-28 | €96,50 | +0,73 % | €96,00 | €96,90 | €95,90 | 6,82K |
| 2026-08-27 | €95,80 | -2,24 % | €97,70 | €97,70 | €95,20 | 5,97K |
| 2026-08-26 | €98,00 | -1,11 % | €99,40 | €99,40 | €97,60 | 5,06K |
| 2026-08-25 | €99,10 | +0,51 % | €98,80 | €99,40 | €98,30 | 6,17K |
| 2026-08-24 | €98,60 | -1,99 % | €100,20 | €100,40 | €98,30 | 6,88K |
| 2026-08-21 | €100,60 | +2,24 % | €99,00 | €100,80 | €98,60 | 14,45K |
| 2026-08-20 | €98,40 | -0,20 % | €98,60 | €99,10 | €98,20 | 4,02K |
| 2026-08-19 | €98,60 | 0,00 % | €98,40 | €99,60 | €97,90 | 9,46K |
| 2026-08-18 | €98,60 | -0,40 % | €99,20 | €99,20 | €98,20 | 4,12K |
| 2026-08-17 | €99,00 | -0,60 % | €99,40 | €99,50 | €98,60 | 5,36K |
| 2026-08-14 | €99,60 | +0,81 % | €98,80 | €100,00 | €98,50 | 4,61K |
| 2026-08-13 | €98,80 | -0,30 % | €99,30 | €99,90 | €98,80 | 3,29K |
| 2026-08-12 | €99,10 | +0,30 % | €98,90 | €100,00 | €98,80 | 4,11K |
| 2026-08-11 | €98,80 | -0,60 % | €100,00 | €100,20 | €98,40 | 5,73K |
| 2026-08-10 | €99,40 | -1,00 % | €100,40 | €101,60 | €99,40 | 7,08K |
| 2026-08-07 | €100,40 | -0,20 % | €100,20 | €101,40 | €99,70 | 4,16K |
| 2026-08-06 | €100,60 | +0,60 % | €100,00 | €101,60 | €100,00 | 4,58K |
| 2026-08-05 | €100,00 | -0,99 % | €102,00 | €102,00 | €99,90 | 2,98K |
| 2026-08-04 | €101,00 | +0,20 % | €100,80 | €102,00 | €100,80 | 6,53K |
| 2026-08-03 | €100,80 | 0,00 % | €101,60 | €102,80 | €100,60 | 7,88K |
| 2026-07-31 | €100,80 | -0,98 % | €100,60 | €102,60 | €100,00 | 9,37K |
| 2026-07-30 | €101,80 | +4,52 % | €98,30 | €103,00 | €98,20 | 7,80K |
| 2026-07-29 | €97,40 | -0,81 % | €98,20 | €98,20 | €97,00 | 1,75K |
| 2026-07-28 | €98,20 | +0,31 % | €97,90 | €99,00 | €97,60 | 3,92K |
| 2026-07-27 | €97,90 | -0,31 % | €99,00 | €99,20 | €97,60 | 5,23K |
| 2026-07-24 | €98,20 | +1,03 % | €97,20 | €99,00 | €97,00 | 10,56K |
| 2026-07-23 | €97,20 | -0,51 % | €97,70 | €98,70 | €96,80 | 4,03K |
| 2026-07-22 | €97,70 | +0,31 % | €97,40 | €99,30 | €96,80 | 7,21K |
| 2026-07-21 | €97,40 | +0,31 % | €97,30 | €97,70 | €96,50 | 5,03K |
| 2026-07-20 | €97,10 | +0,21 % | €96,70 | €98,20 | €96,30 | 7,31K |
| 2026-07-17 | €96,90 | -0,51 % | €97,00 | €98,20 | €96,80 | 6,39K |
| 2026-07-16 | €97,40 | +0,52 % | €96,70 | €97,40 | €96,30 | 6,77K |
| 2026-07-15 | €96,90 | +0,10 % | €96,60 | €97,30 | €95,50 | 3,37K |
| 2026-07-14 | €96,80 | +0,62 % | €95,80 | €96,90 | €95,10 | 6,74K |
| 2026-07-13 | €96,20 | -0,72 % | €96,80 | €96,80 | €95,70 | 5,41K |
| 2026-07-10 | €96,90 | +0,73 % | €97,30 | €98,60 | €96,60 | 15,92K |
| 2026-07-09 | €96,20 | +2,12 % | €94,30 | €96,50 | €94,30 | 6,62K |
| 2026-07-08 | €94,20 | -3,38 % | €96,50 | €96,50 | €94,00 | 9,14K |
| 2026-07-07 | €97,50 | -1,32 % | €99,50 | €99,90 | €97,50 | 6,36K |
| 2026-07-06 | €98,80 | -0,20 % | €99,00 | €99,70 | €98,20 | 6,04K |
| 2026-07-03 | €99,00 | +0,71 % | €98,60 | €99,70 | €98,60 | 5,74K |
| 2026-07-02 | €98,30 | +1,65 % | €96,60 | €98,90 | €96,60 | 7,58K |
| 2026-07-01 | €96,70 | -1,02 % | €97,70 | €97,70 | €95,80 | 9,75K |
| 2026-06-30 | €97,70 | -1,01 % | €98,80 | €99,30 | €97,00 | 9,00K |
| 2026-06-29 | €98,70 | -0,70 % | €99,50 | €99,70 | €98,50 | 6,81K |
| 2026-06-26 | €99,40 | +1,64 % | €98,80 | €100,20 | €97,80 | 8,00K |
| 2026-06-25 | €97,80 | -0,71 % | €99,00 | €99,00 | €97,80 | 7,06K |
| 2026-06-24 | €98,50 | +1,55 % | €97,00 | €98,80 | €96,70 | 9,08K |
| 2026-06-23 | €97,00 | -0,31 % | €96,90 | €97,20 | €95,80 | 11,16K |
| 2026-06-22 | €97,30 | 0,00 % | €97,10 | €97,90 | €96,10 | 12,55K |
| 2026-06-19 | €97,30 | +1,04 % | €96,30 | €97,30 | €95,70 | 22,98K |
| 2026-06-18 | €96,30 | -0,52 % | €96,80 | €96,80 | €94,30 | 9,65K |
| 2026-06-17 | €96,80 | +0,31 % | €96,50 | €96,80 | €95,70 | 9,27K |
| 2026-06-16 | €96,50 | +0,10 % | €96,40 | €96,50 | €95,50 | 10,95K |
| 2026-06-15 | €96,40 | -0,52 % | €97,80 | €98,50 | €96,00 | 8,08K |
| 2026-06-12 | €96,90 | -0,62 % | €98,00 | €98,80 | €96,50 | 9,83K |
| 2026-06-11 | €97,50 | +0,52 % | €97,00 | €98,20 | €95,80 | 16,20K |
| 2026-06-10 | €97,00 | -8,49 % | €98,00 | €99,20 | €95,30 | 15,31K |
| 2026-06-09 | €106,00 | +1,15 % | €104,40 | €107,60 | €104,40 | 14,14K |
| 2026-06-08 | €104,80 | -0,19 % | €105,00 | €106,00 | €104,20 | 11,79K |
| 2026-06-05 | €105,00 | -0,38 % | €106,60 | €108,00 | €105,00 | 6,88K |
| 2026-06-04 | €105,40 | -0,38 % | €105,40 | €106,60 | €105,00 | 7,00K |
| 2026-06-03 | €105,80 | +0,57 % | €105,20 | €106,40 | €104,60 | 7,79K |
| 2026-06-02 | €105,20 | -1,31 % | €107,00 | €107,80 | €105,00 | 7,87K |
| 2026-06-01 | €106,60 | -1,66 % | €107,80 | €108,60 | €105,40 | 12,04K |
| 2026-05-29 | €108,40 | +0,18 % | €109,20 | €109,40 | €107,80 | 41,78K |