55,220€
0,04%
Echtzeit-Aktienkurs ATI
Bid:
Ask:
Aktienkurse zur ATI Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 56,53 | 56,68 | 55,10 | 56,53 | 0,05% | - |
30.05.2024 | 55,20 | 56,56 | 55,20 | 56,50 | 0,95% | - |
29.05.2024 | 56,43 | 56,47 | 55,52 | 55,97 | -0,83% | 1.200,00 |
28.05.2024 | 56,67 | 56,76 | 55,56 | 56,44 | -0,62% | 150,00 |
27.05.2024 | 55,79 | 58,29 | 55,77 | 56,79 | 1,77% | 40,00 |
24.05.2024 | 54,82 | 55,90 | 54,63 | 55,80 | 1,81% | - |
23.05.2024 | 54,85 | 55,15 | 54,27 | 54,81 | -0,11% | - |
22.05.2024 | 55,87 | 56,28 | 54,69 | 54,87 | -1,51% | - |
21.05.2024 | 55,88 | 56,58 | 55,52 | 55,71 | -0,34% | 318,00 |
20.05.2024 | 55,61 | 57,41 | 55,28 | 55,90 | 0,81% | 35,00 |
17.05.2024 | 55,80 | 56,76 | 55,35 | 55,45 | -0,54% | - |
16.05.2024 | 56,63 | 59,30 | 55,73 | 55,75 | 0,07% | 1.300,00 |
15.05.2024 | 55,78 | 55,79 | 55,67 | 55,71 | 0,60% | - |
14.05.2024 | 55,56 | 55,62 | 55,38 | 55,38 | -1,62% | - |
13.05.2024 | 56,41 | 56,42 | 56,29 | 56,29 | -1,42% | - |
10.05.2024 | 56,87 | 57,16 | 56,84 | 57,10 | 2,07% | - |
09.05.2024 | 56,00 | 56,08 | 55,91 | 55,94 | 1,58% | - |
08.05.2024 | 55,70 | 55,71 | 55,07 | 55,07 | 0,40% | - |
07.05.2024 | 54,87 | 54,99 | 54,84 | 54,85 | 0,75% | - |
06.05.2024 | 54,08 | 54,64 | 54,02 | 54,44 | 0,54% | - |
03.05.2024 | 54,23 | 54,27 | 54,06 | 54,15 | -1,15% | - |
02.05.2024 | 54,68 | 54,78 | 54,52 | 54,78 | 11,53% | - |
30.04.2024 | 48,49 | 49,12 | 48,34 | 49,12 | 1,52% | - |
29.04.2024 | 48,31 | 48,41 | 48,29 | 48,38 | 3,99% | - |
26.04.2024 | 46,52 | 46,55 | 46,40 | 46,53 | 1,71% | - |
25.04.2024 | 45,92 | 45,93 | 45,75 | 45,75 | -0,36% | - |
24.04.2024 | 45,91 | 46,17 | 45,90 | 45,91 | -1,71% | - |
23.04.2024 | 46,73 | 47,88 | 46,29 | 46,71 | -2,00% | - |
22.04.2024 | 47,47 | 48,28 | 47,47 | 47,67 | -0,50% | - |
19.04.2024 | 47,90 | 47,99 | 47,85 | 47,91 | 0,47% | - |
18.04.2024 | 47,55 | 47,70 | 47,50 | 47,68 | -0,98% | - |
17.04.2024 | 48,21 | 48,97 | 48,11 | 48,15 | -0,05% | - |
16.04.2024 | 48,08 | 48,23 | 48,02 | 48,18 | -1,11% | - |
15.04.2024 | 48,56 | 49,24 | 48,48 | 48,72 | -0,20% | - |
12.04.2024 | 48,66 | 50,28 | 48,66 | 48,82 | 2,88% | - |
11.04.2024 | 46,60 | 47,61 | 46,58 | 47,45 | -0,71% | - |
10.04.2024 | 47,68 | 47,80 | 47,65 | 47,79 | -0,22% | - |
09.04.2024 | 47,69 | 48,46 | 47,62 | 47,90 | -0,31% | - |
08.04.2024 | 47,72 | 48,54 | 47,69 | 48,05 | 2,78% | - |
05.04.2024 | 46,64 | 46,77 | 46,56 | 46,75 | -0,16% | - |
04.04.2024 | 46,37 | 46,86 | 46,37 | 46,82 | -0,29% | - |
03.04.2024 | 46,96 | 47,05 | 46,95 | 46,96 | -0,72% | - |
02.04.2024 | 47,52 | 47,55 | 47,30 | 47,30 | 0,72% | - |
28.03.2024 | 47,04 | 47,60 | 46,96 | 46,96 | 0,65% | - |
27.03.2024 | 46,47 | 46,65 | 46,43 | 46,65 | 0,25% | - |
26.03.2024 | 46,04 | 46,73 | 45,61 | 46,54 | 1,68% | - |
25.03.2024 | 45,85 | 46,39 | 45,77 | 45,77 | 1,78% | - |
22.03.2024 | 45,05 | 45,67 | 44,97 | 44,97 | -1,53% | - |
21.03.2024 | 44,51 | 45,67 | 44,50 | 45,67 | 2,86% | - |
20.03.2024 | 44,30 | 44,42 | 44,29 | 44,40 | 1,85% | - |
19.03.2024 | 44,07 | 44,18 | 43,35 | 43,59 | -4,10% | - |
18.03.2024 | 45,37 | 46,20 | 45,36 | 45,46 | 2,72% | - |
15.03.2024 | 44,35 | 44,38 | 44,25 | 44,25 | -1,06% | - |
14.03.2024 | 44,82 | 44,92 | 44,73 | 44,73 | 1,57% | - |
13.03.2024 | 44,20 | 44,23 | 43,92 | 44,04 | -2,90% | - |
12.03.2024 | 45,21 | 45,35 | 45,18 | 45,35 | -1,99% | - |
11.03.2024 | 46,25 | 46,27 | 46,14 | 46,27 | -0,64% | - |
08.03.2024 | 46,59 | 47,13 | 46,46 | 46,57 | 1,33% | - |
07.03.2024 | 45,52 | 45,96 | 45,49 | 45,96 | -0,97% | - |
06.03.2024 | 45,80 | 47,27 | 45,51 | 46,41 | 2,11% | - |
05.03.2024 | 45,84 | 45,91 | 45,34 | 45,45 | -0,23% | - |
04.03.2024 | 45,37 | 45,56 | 45,28 | 45,56 | 0,39% | - |
01.03.2024 | 45,53 | 46,31 | 45,24 | 45,38 | 1,08% | - |
29.02.2024 | 44,85 | 44,90 | 44,72 | 44,90 | 0,28% | - |
28.02.2024 | 45,13 | 45,20 | 44,77 | 44,77 | 2,32% | - |
27.02.2024 | 43,43 | 43,85 | 43,40 | 43,76 | 2,41% | - |
26.02.2024 | 43,15 | 43,16 | 42,73 | 42,73 | -0,47% | - |
23.02.2024 | 42,94 | 42,96 | 42,89 | 42,93 | 0,96% | - |
22.02.2024 | 42,38 | 43,35 | 42,22 | 42,52 | 3,27% | - |
21.02.2024 | 41,30 | 41,33 | 41,17 | 41,17 | -1,58% | - |
20.02.2024 | 42,35 | 42,35 | 41,57 | 41,83 | -1,25% | - |
19.02.2024 | 42,38 | 42,43 | 42,36 | 42,36 | -1,85% | - |
16.02.2024 | 43,29 | 43,93 | 42,98 | 43,16 | 4,54% | - |
15.02.2024 | 41,46 | 41,48 | 41,29 | 41,29 | 6,10% | - |
14.02.2024 | 38,88 | 39,69 | 38,58 | 38,91 | -0,73% | - |
13.02.2024 | 39,99 | 40,54 | 39,05 | 39,20 | -0,61% | - |
12.02.2024 | 39,15 | 39,44 | 38,82 | 39,44 | 3,86% | - |
09.02.2024 | 37,81 | 37,97 | 37,78 | 37,97 | 1,63% | - |
08.02.2024 | 37,23 | 37,36 | 37,21 | 37,36 | 2,92% | - |
07.02.2024 | 36,31 | 36,34 | 36,12 | 36,30 | 0,22% | - |
06.02.2024 | 35,91 | 36,24 | 35,89 | 36,22 | 0,21% | 1.000,00 |
05.02.2024 | 36,30 | 36,43 | 36,15 | 36,15 | 1,52% | - |
02.02.2024 | 35,45 | 35,64 | 35,19 | 35,61 | -5,08% | - |
01.02.2024 | 37,87 | 38,57 | 36,64 | 37,51 | -2,39% | - |
31.01.2024 | 38,22 | 38,43 | 38,08 | 38,43 | 0,10% | - |
30.01.2024 | 38,49 | 38,49 | 38,36 | 38,39 | 0,93% | - |
29.01.2024 | 37,91 | 38,04 | 37,91 | 38,04 | 0,77% | - |
26.01.2024 | 37,55 | 37,75 | 37,43 | 37,75 | -4,03% | - |
25.01.2024 | 39,52 | 39,52 | 38,52 | 39,33 | -2,03% | - |
24.01.2024 | 39,66 | 40,46 | 39,50 | 40,15 | 0,53% | - |
23.01.2024 | 38,94 | 40,48 | 38,94 | 39,94 | 3,07% | - |
22.01.2024 | 38,55 | 38,97 | 38,54 | 38,75 | -1,75% | - |
19.01.2024 | 39,11 | 39,72 | 39,10 | 39,44 | 2,02% | - |
18.01.2024 | 38,28 | 38,98 | 38,28 | 38,66 | 0,48% | - |
17.01.2024 | 38,92 | 38,92 | 38,24 | 38,47 | -1,40% | - |
16.01.2024 | 39,24 | 39,36 | 38,95 | 39,02 | -0,41% | - |
15.01.2024 | 39,14 | 39,23 | 39,12 | 39,18 | -0,06% | - |
12.01.2024 | 38,87 | 39,20 | 38,83 | 39,20 | 0,85% | - |
11.01.2024 | 38,91 | 39,02 | 38,87 | 38,87 | 1,26% | - |
10.01.2024 | 38,49 | 38,82 | 37,98 | 38,39 | -3,23% | - |