Börse:
15,300€
0,07%
Echtzeit-Aktienkurs Atlantia S.p.A.
Bid:
15,280€
Ask:
15,320€
Aktienkurse zur Atlantia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 15,34 | 15,48 | 15,22 | 15,30 | 0,07% | - |
| 30.07.2021 | 15,20 | 15,41 | 15,18 | 15,29 | -0,07% | - |
| 29.07.2021 | 15,21 | 15,37 | 15,18 | 15,30 | 0,62% | - |
| 28.07.2021 | 15,17 | 15,27 | 15,09 | 15,21 | 0,13% | - |
| 27.07.2021 | 15,19 | 15,24 | 15,02 | 15,19 | -0,23% | - |
| 26.07.2021 | 15,11 | 15,23 | 15,03 | 15,22 | 0,23% | - |
| 23.07.2021 | 14,99 | 15,24 | 14,98 | 15,19 | 1,44% | - |
| 22.07.2021 | 14,64 | 15,00 | 14,64 | 14,97 | 2,29% | - |
| 21.07.2021 | 14,46 | 14,73 | 14,45 | 14,64 | 1,14% | - |
| 20.07.2021 | 14,65 | 14,78 | 14,35 | 14,47 | -1,19% | - |
| 19.07.2021 | 14,79 | 14,90 | 14,55 | 14,65 | -1,55% | - |
| 16.07.2021 | 15,00 | 15,12 | 14,82 | 14,88 | -0,88% | - |
| 15.07.2021 | 15,21 | 15,22 | 14,86 | 15,01 | -1,48% | 40,00 |
| 14.07.2021 | 15,26 | 15,28 | 15,08 | 15,23 | -0,31% | 163,00 |
| 13.07.2021 | 15,49 | 15,49 | 15,26 | 15,28 | -1,45% | - |
| 12.07.2021 | 15,42 | 15,56 | 15,25 | 15,51 | 0,26% | - |
| 09.07.2021 | 15,33 | 15,63 | 15,28 | 15,47 | 1,19% | 600,00 |
| 08.07.2021 | 15,70 | 15,71 | 15,11 | 15,28 | -3,06% | - |
| 07.07.2021 | 15,81 | 15,94 | 15,71 | 15,77 | -0,14% | - |
| 06.07.2021 | 15,64 | 15,86 | 15,56 | 15,79 | 0,75% | - |
| 05.07.2021 | 15,72 | 15,77 | 15,47 | 15,67 | -0,46% | - |
| 02.07.2021 | 15,56 | 15,75 | 15,46 | 15,74 | 1,27% | 818,00 |
| 01.07.2021 | 15,37 | 15,57 | 15,32 | 15,55 | 1,40% | - |
| 30.06.2021 | 15,28 | 15,34 | 15,09 | 15,33 | 0,26% | - |
| 29.06.2021 | 15,46 | 15,47 | 15,25 | 15,29 | -1,15% | 600,00 |
| 28.06.2021 | 15,85 | 15,95 | 15,43 | 15,47 | -2,31% | - |
| 25.06.2021 | 15,89 | 15,93 | 15,71 | 15,83 | -0,08% | - |
| 24.06.2021 | 15,54 | 15,89 | 15,36 | 15,85 | 2,44% | 1.240,00 |
| 23.06.2021 | 15,91 | 15,93 | 15,46 | 15,47 | -2,66% | 50,00 |
| 22.06.2021 | 16,13 | 16,15 | 15,85 | 15,89 | -1,41% | - |
| 21.06.2021 | 15,84 | 16,13 | 15,72 | 16,12 | 1,37% | - |
| 18.06.2021 | 16,13 | 16,18 | 15,85 | 15,90 | -1,53% | - |
| 17.06.2021 | 16,05 | 16,32 | 16,00 | 16,15 | 0,16% | - |
| 16.06.2021 | 16,33 | 16,48 | 16,06 | 16,12 | -1,21% | - |
| 15.06.2021 | 15,82 | 16,64 | 15,79 | 16,32 | 3,24% | 151,00 |
| 14.06.2021 | 15,78 | 15,99 | 15,72 | 15,81 | 0,19% | - |
| 11.06.2021 | 15,79 | 15,86 | 15,68 | 15,78 | -0,02% | - |
| 10.06.2021 | 15,73 | 15,97 | 15,72 | 15,78 | 0,38% | - |
| 09.06.2021 | 15,77 | 15,91 | 15,63 | 15,72 | -0,46% | - |
| 08.06.2021 | 15,81 | 15,96 | 15,74 | 15,79 | -0,24% | - |
| 07.06.2021 | 15,67 | 15,83 | 15,61 | 15,83 | 0,89% | - |
| 04.06.2021 | 15,74 | 15,78 | 15,63 | 15,69 | -0,33% | - |
| 03.06.2021 | 15,95 | 15,98 | 15,61 | 15,74 | -1,32% | - |
| 02.06.2021 | 16,23 | 16,23 | 15,78 | 15,95 | -1,65% | - |
| 01.06.2021 | 16,13 | 16,55 | 16,10 | 16,22 | 0,68% | - |
| 31.05.2021 | 15,64 | 16,39 | 15,63 | 16,11 | 2,96% | 600,00 |
| 28.05.2021 | 15,46 | 15,67 | 15,39 | 15,65 | 1,34% | - |
| 27.05.2021 | 15,36 | 15,50 | 15,28 | 15,44 | 0,52% | - |
| 26.05.2021 | 15,39 | 15,46 | 15,22 | 15,36 | -0,03% | - |
| 25.05.2021 | 15,55 | 15,66 | 15,34 | 15,37 | -0,97% | - |
| 24.05.2021 | 15,45 | 15,56 | 15,41 | 15,52 | 0,52% | - |
| 21.05.2021 | 15,45 | 15,47 | 15,27 | 15,44 | -0,06% | - |
| 20.05.2021 | 15,45 | 15,48 | 15,25 | 15,45 | 0,03% | 600,00 |
| 19.05.2021 | 15,37 | 15,45 | 15,24 | 15,44 | 0,29% | - |
| 18.05.2021 | 15,66 | 15,68 | 15,38 | 15,40 | -1,25% | - |
| 17.05.2021 | 15,90 | 15,91 | 15,50 | 15,59 | -2,35% | - |
| 14.05.2021 | 15,97 | 16,04 | 15,49 | 15,97 | 0,33% | 20,00 |
| 13.05.2021 | 15,83 | 15,99 | 15,58 | 15,91 | 0,27% | - |
| 12.05.2021 | 16,06 | 16,20 | 15,81 | 15,87 | -1,57% | 1.550,00 |
| 11.05.2021 | 15,99 | 16,19 | 15,88 | 16,12 | 0,44% | - |
| 10.05.2021 | 16,36 | 16,45 | 16,05 | 16,05 | -1,73% | - |
| 07.05.2021 | 16,37 | 16,39 | 16,21 | 16,34 | 0,05% | - |
| 06.05.2021 | 16,35 | 16,40 | 16,13 | 16,33 | -0,08% | - |
| 05.05.2021 | 16,16 | 16,37 | 16,15 | 16,34 | 1,30% | - |
| 04.05.2021 | 16,41 | 16,46 | 16,01 | 16,13 | -1,80% | 153,00 |
| 03.05.2021 | 16,24 | 16,49 | 15,97 | 16,43 | 1,08% | - |
| 30.04.2021 | 16,19 | 16,51 | 15,98 | 16,25 | -0,02% | - |
| 29.04.2021 | 16,21 | 16,52 | 16,04 | 16,25 | 0,36% | - |
| 28.04.2021 | 16,53 | 16,55 | 16,18 | 16,20 | -2,03% | - |
| 27.04.2021 | 16,64 | 16,66 | 16,31 | 16,53 | -0,57% | - |
| 26.04.2021 | 16,38 | 16,66 | 16,31 | 16,63 | 1,54% | - |
| 23.04.2021 | 16,24 | 16,41 | 16,20 | 16,37 | 0,86% | - |
| 22.04.2021 | 16,32 | 16,41 | 16,04 | 16,23 | -0,55% | 250,00 |
| 21.04.2021 | 16,23 | 16,33 | 15,95 | 16,32 | 0,55% | - |
| 20.04.2021 | 16,57 | 16,63 | 16,18 | 16,23 | -1,98% | - |
| 19.04.2021 | 16,45 | 16,80 | 16,37 | 16,56 | 0,56% | 2.900,00 |
| 16.04.2021 | 16,26 | 16,51 | 16,08 | 16,47 | 1,31% | - |
| 15.04.2021 | 16,28 | 16,46 | 16,21 | 16,26 | -0,09% | - |
| 14.04.2021 | 16,47 | 16,49 | 16,24 | 16,27 | -1,27% | - |
| 13.04.2021 | 16,27 | 16,50 | 16,24 | 16,48 | 1,24% | 135,00 |
| 12.04.2021 | 16,43 | 16,43 | 16,03 | 16,28 | -1,20% | - |
| 09.04.2021 | 16,56 | 16,84 | 16,31 | 16,48 | -0,53% | - |
| 08.04.2021 | 15,84 | 16,57 | 15,59 | 16,56 | 4,76% | 1.700,00 |
| 07.04.2021 | 15,70 | 15,94 | 15,66 | 15,81 | 0,76% | - |
| 06.04.2021 | 16,08 | 16,10 | 15,41 | 15,69 | -1,58% | - |
| 01.04.2021 | 15,94 | 16,19 | 15,80 | 15,94 | -0,03% | - |
| 31.03.2021 | 15,96 | 16,30 | 15,91 | 15,95 | -0,13% | - |
| 30.03.2021 | 16,12 | 16,31 | 15,95 | 15,97 | -0,81% | - |
| 29.03.2021 | 16,24 | 16,24 | 15,82 | 16,10 | -0,23% | 614,00 |
| 26.03.2021 | 15,87 | 16,14 | 15,69 | 16,14 | 1,89% | - |
| 25.03.2021 | 15,69 | 16,08 | 15,59 | 15,84 | 1,09% | - |
| 24.03.2021 | 15,55 | 15,84 | 15,47 | 15,67 | 0,69% | - |
| 23.03.2021 | 15,98 | 16,00 | 15,53 | 15,56 | -2,89% | - |
| 22.03.2021 | 16,02 | 16,05 | 15,74 | 16,02 | -0,19% | - |
| 19.03.2021 | 15,89 | 16,14 | 15,77 | 16,05 | 1,05% | - |
| 18.03.2021 | 16,31 | 16,34 | 15,84 | 15,88 | -2,32% | - |
| 17.03.2021 | 16,18 | 16,28 | 16,06 | 16,26 | 0,46% | - |
| 16.03.2021 | 16,26 | 16,29 | 16,08 | 16,19 | -0,45% | - |
| 15.03.2021 | 16,25 | 16,35 | 15,98 | 16,26 | -0,03% | 155,00 |
| 12.03.2021 | 15,96 | 16,34 | 15,69 | 16,26 | 1,90% | - |