Börse:
16,713€
0,07%
Echtzeit-Aktienkurs Atlantia S.p.A.
Bid:
16,685€
Ask:
16,740€
Aktienkurse zur Atlantia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 16,70 | 16,81 | 16,65 | 16,72 | 0,09% | - |
| 07.12.2021 | 16,59 | 16,74 | 16,36 | 16,70 | 1,23% | - |
| 06.12.2021 | 16,29 | 16,55 | 16,23 | 16,50 | 1,96% | - |
| 03.12.2021 | 16,38 | 16,50 | 16,05 | 16,18 | -1,01% | 2,00 |
| 02.12.2021 | 16,15 | 16,40 | 16,09 | 16,35 | 2,01% | - |
| 01.12.2021 | 16,28 | 16,52 | 16,02 | 16,02 | -0,76% | - |
| 30.11.2021 | 15,93 | 16,46 | 15,92 | 16,15 | -0,62% | - |
| 29.11.2021 | 16,34 | 16,36 | 16,01 | 16,25 | 1,03% | - |
| 26.11.2021 | 16,87 | 16,87 | 16,02 | 16,08 | -5,70% | - |
| 25.11.2021 | 16,96 | 17,07 | 16,86 | 17,05 | 0,75% | - |
| 24.11.2021 | 16,74 | 16,93 | 16,50 | 16,93 | 1,11% | - |
| 23.11.2021 | 16,40 | 16,76 | 16,34 | 16,74 | 1,92% | - |
| 22.11.2021 | 16,71 | 16,77 | 16,32 | 16,43 | -1,40% | - |
| 19.11.2021 | 17,11 | 17,15 | 16,54 | 16,66 | -2,45% | - |
| 18.11.2021 | 17,17 | 17,18 | 16,96 | 17,08 | -0,42% | - |
| 17.11.2021 | 17,25 | 17,32 | 17,10 | 17,15 | -0,71% | - |
| 16.11.2021 | 17,44 | 17,55 | 17,24 | 17,27 | -1,47% | - |
| 15.11.2021 | 17,31 | 17,55 | 17,23 | 17,53 | 1,29% | - |
| 12.11.2021 | 17,15 | 17,39 | 17,03 | 17,31 | 1,60% | 984,00 |
| 11.11.2021 | 16,88 | 17,05 | 16,85 | 17,03 | 0,81% | - |
| 10.11.2021 | 17,13 | 17,16 | 16,84 | 16,90 | -1,40% | - |
| 09.11.2021 | 17,41 | 17,57 | 17,10 | 17,14 | -1,83% | - |
| 08.11.2021 | 17,36 | 17,51 | 17,23 | 17,46 | 0,52% | 100,00 |
| 05.11.2021 | 16,98 | 17,43 | 16,89 | 17,37 | 2,24% | - |
| 04.11.2021 | 17,10 | 17,12 | 16,84 | 16,99 | -0,64% | - |
| 03.11.2021 | 17,12 | 17,12 | 16,95 | 17,10 | -0,16% | - |
| 02.11.2021 | 16,92 | 17,13 | 16,84 | 17,12 | 0,96% | - |
| 01.11.2021 | 16,69 | 17,15 | 16,59 | 16,96 | 1,47% | - |
| 29.10.2021 | 16,36 | 16,72 | 16,31 | 16,72 | 1,77% | - |
| 28.10.2021 | 16,29 | 16,44 | 16,12 | 16,43 | 0,92% | - |
| 27.10.2021 | 16,31 | 16,34 | 16,12 | 16,28 | -0,15% | 100,00 |
| 26.10.2021 | 16,21 | 16,38 | 16,13 | 16,30 | 0,60% | - |
| 25.10.2021 | 16,28 | 16,31 | 16,11 | 16,20 | -0,48% | - |
| 22.10.2021 | 16,28 | 16,31 | 16,12 | 16,28 | 0,03% | - |
| 21.10.2021 | 16,19 | 16,50 | 16,05 | 16,28 | 0,15% | - |
| 20.10.2021 | 16,01 | 16,26 | 15,94 | 16,25 | 1,44% | - |
| 19.10.2021 | 15,97 | 16,05 | 15,88 | 16,02 | 0,31% | - |
| 18.10.2021 | 16,14 | 16,15 | 15,83 | 15,97 | -1,31% | 150,00 |
| 15.10.2021 | 16,36 | 16,36 | 16,09 | 16,18 | -0,72% | - |
| 14.10.2021 | 16,00 | 16,35 | 15,84 | 16,30 | 2,00% | - |
| 13.10.2021 | 15,91 | 16,01 | 15,77 | 15,98 | 0,50% | - |
| 12.10.2021 | 15,91 | 16,01 | 15,77 | 15,90 | -0,20% | - |
| 11.10.2021 | 16,19 | 16,24 | 15,92 | 15,93 | -1,56% | 250,00 |
| 08.10.2021 | 16,29 | 16,36 | 16,16 | 16,19 | -0,68% | - |
| 07.10.2021 | 16,40 | 16,44 | 16,22 | 16,30 | 0,03% | - |
| 06.10.2021 | 16,38 | 16,44 | 15,85 | 16,29 | -1,21% | - |
| 05.10.2021 | 16,31 | 16,59 | 16,26 | 16,49 | 1,13% | - |
| 04.10.2021 | 16,42 | 16,51 | 16,24 | 16,31 | -1,06% | - |
| 01.10.2021 | 16,17 | 16,52 | 16,10 | 16,48 | 1,18% | - |
| 30.09.2021 | 16,57 | 16,62 | 16,27 | 16,29 | -1,05% | - |
| 29.09.2021 | 16,30 | 16,56 | 16,26 | 16,46 | 1,32% | - |
| 28.09.2021 | 16,66 | 16,74 | 16,19 | 16,25 | -2,20% | - |
| 27.09.2021 | 16,57 | 16,68 | 16,55 | 16,61 | 0,88% | - |
| 24.09.2021 | 16,46 | 16,67 | 16,40 | 16,47 | 0,00% | - |
| 23.09.2021 | 16,33 | 16,51 | 16,21 | 16,47 | 1,01% | - |
| 22.09.2021 | 16,13 | 16,48 | 16,13 | 16,30 | 1,27% | - |
| 21.09.2021 | 15,78 | 16,18 | 15,77 | 16,10 | 2,04% | - |
| 20.09.2021 | 15,81 | 15,89 | 15,56 | 15,77 | -1,07% | - |
| 17.09.2021 | 15,58 | 15,96 | 15,55 | 15,94 | 2,24% | - |
| 16.09.2021 | 15,63 | 15,74 | 15,46 | 15,59 | -0,76% | - |
| 15.09.2021 | 15,68 | 15,72 | 15,44 | 15,71 | 0,34% | - |
| 14.09.2021 | 15,61 | 15,83 | 15,44 | 15,66 | 0,38% | - |
| 13.09.2021 | 15,32 | 15,68 | 15,24 | 15,60 | 2,01% | - |
| 10.09.2021 | 15,82 | 15,82 | 15,28 | 15,29 | -2,90% | - |
| 09.09.2021 | 15,74 | 15,89 | 15,69 | 15,75 | -0,57% | - |
| 08.09.2021 | 15,88 | 16,00 | 15,74 | 15,84 | -0,16% | - |
| 07.09.2021 | 15,93 | 15,93 | 15,81 | 15,87 | -0,52% | - |
| 06.09.2021 | 15,80 | 15,97 | 15,73 | 15,95 | 1,00% | - |
| 03.09.2021 | 16,03 | 16,15 | 15,72 | 15,79 | -1,39% | - |
| 02.09.2021 | 15,98 | 16,07 | 15,97 | 16,01 | 0,08% | - |
| 01.09.2021 | 15,93 | 16,07 | 15,89 | 16,00 | 0,55% | - |
| 31.08.2021 | 15,95 | 15,96 | 15,74 | 15,91 | -0,09% | - |
| 30.08.2021 | 15,96 | 16,01 | 15,90 | 15,93 | -0,20% | - |
| 27.08.2021 | 15,90 | 15,99 | 15,88 | 15,96 | 0,50% | - |
| 26.08.2021 | 15,92 | 15,97 | 15,73 | 15,88 | -0,41% | 80,00 |
| 25.08.2021 | 15,99 | 16,03 | 15,89 | 15,95 | -0,41% | - |
| 24.08.2021 | 16,01 | 16,07 | 15,93 | 16,01 | 0,28% | - |
| 23.08.2021 | 15,87 | 16,01 | 15,70 | 15,97 | 1,12% | - |
| 20.08.2021 | 15,75 | 15,79 | 15,57 | 15,79 | -0,05% | - |
| 19.08.2021 | 15,79 | 15,89 | 15,68 | 15,80 | -0,44% | - |
| 18.08.2021 | 15,74 | 16,01 | 15,73 | 15,87 | 0,83% | - |
| 17.08.2021 | 15,74 | 15,75 | 15,51 | 15,74 | -0,35% | - |
| 16.08.2021 | 15,66 | 16,01 | 15,62 | 15,79 | 0,29% | 100,00 |
| 13.08.2021 | 15,52 | 15,82 | 15,52 | 15,75 | 1,24% | - |
| 12.08.2021 | 15,45 | 15,74 | 15,31 | 15,55 | 0,63% | - |
| 11.08.2021 | 15,35 | 15,72 | 15,24 | 15,46 | 0,63% | 800,00 |
| 10.08.2021 | 15,26 | 15,38 | 15,22 | 15,36 | 0,64% | - |
| 09.08.2021 | 15,28 | 15,36 | 15,11 | 15,26 | -0,21% | - |
| 06.08.2021 | 14,94 | 15,33 | 14,81 | 15,29 | 2,34% | - |
| 05.08.2021 | 14,79 | 15,05 | 14,73 | 14,94 | 1,07% | - |
| 04.08.2021 | 14,91 | 14,99 | 14,76 | 14,79 | -0,99% | - |
| 03.08.2021 | 15,20 | 15,26 | 14,87 | 14,93 | -1,63% | - |
| 02.08.2021 | 15,34 | 15,48 | 15,17 | 15,18 | -0,72% | - |
| 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% | - |