Börse:
14,285€
0,23%
Echtzeit-Aktienkurs Atlantia S.p.A.
Bid:
14,235€
Ask:
14,335€
Aktienkurse zur Atlantia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2020 | 14,29 | 14,30 | 14,28 | 14,28 | 0,19% | - |
| 26.10.2020 | 14,35 | 14,55 | 13,95 | 14,25 | -1,45% | 10,00 |
| 23.10.2020 | 14,42 | 14,66 | 14,34 | 14,46 | 0,24% | - |
| 22.10.2020 | 14,24 | 15,19 | 14,08 | 14,43 | 0,91% | - |
| 21.10.2020 | 14,86 | 14,89 | 14,28 | 14,30 | -3,44% | 1.240,00 |
| 20.10.2020 | 15,15 | 15,31 | 14,63 | 14,81 | -2,05% | 1.640,00 |
| 19.10.2020 | 15,00 | 15,29 | 14,87 | 15,12 | 3,81% | - |
| 16.10.2020 | 14,00 | 14,65 | 13,83 | 14,56 | 4,00% | - |
| 15.10.2020 | 14,38 | 14,47 | 13,92 | 14,00 | -2,88% | 150,00 |
| 14.10.2020 | 13,31 | 14,67 | 13,26 | 14,42 | 8,42% | 1.908,00 |
| 13.10.2020 | 13,28 | 13,68 | 13,20 | 13,30 | 0,34% | 2.625,00 |
| 12.10.2020 | 13,56 | 13,69 | 13,22 | 13,25 | -1,85% | - |
| 09.10.2020 | 13,14 | 13,61 | 13,00 | 13,50 | 3,13% | - |
| 08.10.2020 | 13,22 | 13,30 | 12,98 | 13,09 | -0,65% | - |
| 07.10.2020 | 13,11 | 13,35 | 13,10 | 13,18 | 1,00% | - |
| 06.10.2020 | 13,31 | 13,58 | 13,00 | 13,05 | -1,84% | 30,00 |
| 05.10.2020 | 13,34 | 13,44 | 13,06 | 13,29 | 0,34% | - |
| 02.10.2020 | 12,95 | 13,31 | 12,81 | 13,25 | 1,28% | - |
| 01.10.2020 | 13,53 | 13,57 | 12,86 | 13,08 | -2,55% | 500,00 |
| 30.09.2020 | 13,52 | 13,65 | 13,11 | 13,42 | -1,45% | - |
| 29.09.2020 | 13,38 | 13,74 | 13,15 | 13,62 | 2,19% | - |
| 28.09.2020 | 13,75 | 13,76 | 13,29 | 13,33 | -2,29% | - |
| 25.09.2020 | 13,94 | 13,95 | 13,41 | 13,64 | -1,78% | - |
| 24.09.2020 | 13,40 | 14,23 | 13,37 | 13,89 | 2,97% | - |
| 23.09.2020 | 13,43 | 13,78 | 13,03 | 13,49 | 0,90% | - |
| 22.09.2020 | 13,18 | 13,38 | 12,95 | 13,37 | 1,25% | - |
| 21.09.2020 | 13,84 | 13,93 | 13,03 | 13,20 | -4,80% | 28,00 |
| 18.09.2020 | 14,24 | 14,29 | 13,75 | 13,87 | -2,56% | - |
| 17.09.2020 | 14,23 | 14,42 | 14,10 | 14,23 | -0,77% | - |
| 16.09.2020 | 14,33 | 14,51 | 13,80 | 14,34 | 0,21% | - |
| 15.09.2020 | 14,57 | 14,61 | 14,28 | 14,31 | -1,48% | - |
| 14.09.2020 | 14,60 | 14,62 | 14,31 | 14,53 | 0,38% | - |
| 11.09.2020 | 14,45 | 14,68 | 14,37 | 14,47 | 0,77% | - |
| 10.09.2020 | 14,95 | 15,07 | 14,31 | 14,36 | -3,66% | - |
| 09.09.2020 | 14,62 | 15,03 | 14,44 | 14,91 | 2,30% | - |
| 08.09.2020 | 14,82 | 14,84 | 14,20 | 14,57 | -1,40% | - |
| 07.09.2020 | 14,37 | 14,80 | 14,21 | 14,78 | 2,78% | - |
| 04.09.2020 | 14,63 | 15,06 | 14,17 | 14,38 | -1,56% | - |
| 03.09.2020 | 15,78 | 15,98 | 14,51 | 14,61 | -7,47% | - |
| 02.09.2020 | 13,85 | 15,82 | 13,83 | 15,79 | 14,40% | 336,00 |
| 01.09.2020 | 13,40 | 13,83 | 13,33 | 13,80 | 3,27% | - |
| 31.08.2020 | 13,95 | 14,07 | 13,28 | 13,36 | -3,88% | 75,00 |
| 28.08.2020 | 13,92 | 13,97 | 13,73 | 13,90 | 0,54% | - |
| 27.08.2020 | 14,10 | 14,11 | 13,77 | 13,83 | -2,02% | - |
| 26.08.2020 | 14,03 | 14,30 | 13,93 | 14,11 | 0,43% | 250,00 |
| 25.08.2020 | 14,18 | 14,51 | 13,99 | 14,05 | -0,53% | 276,00 |
| 24.08.2020 | 13,95 | 14,18 | 13,93 | 14,13 | 1,58% | - |
| 21.08.2020 | 13,96 | 14,16 | 13,73 | 13,91 | -0,25% | - |
| 20.08.2020 | 14,23 | 14,30 | 13,91 | 13,94 | -2,52% | - |
| 19.08.2020 | 14,17 | 14,47 | 13,96 | 14,30 | 0,99% | - |
| 18.08.2020 | 14,03 | 14,34 | 13,84 | 14,16 | 0,89% | - |
| 17.08.2020 | 14,23 | 14,43 | 13,98 | 14,04 | -1,30% | - |
| 14.08.2020 | 14,72 | 14,74 | 14,16 | 14,22 | -3,23% | 50,00 |
| 13.08.2020 | 14,54 | 14,76 | 14,35 | 14,70 | 0,96% | - |
| 12.08.2020 | 14,28 | 14,66 | 14,28 | 14,56 | 2,21% | 40,00 |
| 11.08.2020 | 14,01 | 14,48 | 13,99 | 14,24 | 1,93% | - |
| 10.08.2020 | 13,91 | 14,32 | 13,72 | 13,97 | 0,81% | - |
| 07.08.2020 | 13,95 | 13,96 | 13,51 | 13,86 | -0,84% | - |
| 06.08.2020 | 14,27 | 14,36 | 13,75 | 13,98 | -1,93% | - |
| 05.08.2020 | 14,17 | 14,39 | 13,60 | 14,25 | 0,72% | - |
| 04.08.2020 | 13,88 | 14,37 | 13,84 | 14,15 | 2,11% | - |
| 03.08.2020 | 13,52 | 13,89 | 13,28 | 13,86 | 2,33% | 3,00 |
| 31.07.2020 | 13,83 | 13,93 | 13,36 | 13,54 | -2,10% | - |
| 30.07.2020 | 14,12 | 14,21 | 13,67 | 13,83 | -2,14% | - |
| 29.07.2020 | 13,93 | 14,19 | 13,87 | 14,14 | 1,20% | - |
| 28.07.2020 | 14,26 | 14,27 | 13,66 | 13,97 | -1,97% | - |
| 27.07.2020 | 13,61 | 14,41 | 13,57 | 14,25 | 5,09% | 11.122,00 |
| 24.07.2020 | 13,79 | 13,97 | 13,52 | 13,56 | -2,38% | 50,00 |
| 23.07.2020 | 14,45 | 14,53 | 13,85 | 13,89 | -3,91% | - |
| 22.07.2020 | 14,33 | 14,64 | 14,31 | 14,45 | 0,98% | 50,00 |
| 21.07.2020 | 14,70 | 14,83 | 14,28 | 14,31 | -1,92% | 260,00 |
| 20.07.2020 | 13,79 | 14,63 | 13,69 | 14,59 | 5,42% | 49,00 |
| 17.07.2020 | 13,81 | 13,90 | 13,44 | 13,84 | 0,22% | - |
| 16.07.2020 | 14,25 | 14,88 | 13,64 | 13,81 | -4,03% | 160,00 |
| 15.07.2020 | 11,65 | 14,53 | 11,64 | 14,39 | 24,53% | 960,00 |
| 14.07.2020 | 11,11 | 11,87 | 11,11 | 11,56 | 4,15% | 164,00 |
| 13.07.2020 | 13,68 | 13,69 | 11,10 | 11,10 | -18,22% | 936,00 |
| 10.07.2020 | 13,15 | 13,58 | 13,06 | 13,57 | 2,34% | - |
| 09.07.2020 | 14,18 | 14,19 | 12,93 | 13,26 | -6,52% | 300,00 |
| 08.07.2020 | 14,54 | 14,78 | 14,10 | 14,19 | -2,53% | - |
| 07.07.2020 | 14,85 | 14,92 | 14,53 | 14,55 | -2,36% | - |
| 06.07.2020 | 14,95 | 15,24 | 14,72 | 14,91 | 0,91% | - |
| 03.07.2020 | 14,75 | 14,94 | 14,64 | 14,77 | 0,08% | - |
| 02.07.2020 | 14,13 | 14,88 | 14,09 | 14,76 | 4,46% | - |
| 01.07.2020 | 14,35 | 14,44 | 13,65 | 14,13 | -1,98% | - |
| 30.06.2020 | 14,64 | 14,68 | 14,15 | 14,41 | -1,65% | - |
| 29.06.2020 | 14,43 | 14,75 | 14,29 | 14,66 | 1,54% | 346,00 |
| 26.06.2020 | 14,44 | 14,89 | 14,29 | 14,43 | -0,21% | - |
| 25.06.2020 | 14,24 | 14,57 | 13,97 | 14,46 | 1,37% | - |
| 24.06.2020 | 14,56 | 15,46 | 14,19 | 14,27 | -2,06% | 340,00 |
| 23.06.2020 | 14,37 | 15,12 | 14,30 | 14,57 | 1,29% | 1.035,00 |
| 22.06.2020 | 14,37 | 14,61 | 14,28 | 14,38 | -0,38% | - |
| 19.06.2020 | 14,67 | 14,78 | 14,33 | 14,44 | -1,53% | - |
| 18.06.2020 | 14,57 | 15,04 | 14,43 | 14,66 | 0,21% | - |
| 17.06.2020 | 14,98 | 15,24 | 14,52 | 14,63 | -2,53% | - |
| 16.06.2020 | 15,10 | 15,45 | 14,73 | 15,01 | 1,28% | - |
| 15.06.2020 | 13,92 | 14,92 | 13,83 | 14,82 | 1,84% | 420,00 |
| 12.06.2020 | 13,84 | 14,87 | 13,54 | 14,56 | 7,32% | - |
| 11.06.2020 | 15,39 | 15,39 | 13,54 | 13,56 | -13,89% | - |
| 10.06.2020 | 15,47 | 15,93 | 15,14 | 15,75 | 2,39% | 1,00 |