Börse:
15,913€
1,94%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
15,860€
Ask:
15,965€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 15,76 | 16,22 | 15,71 | 15,95 | 2,15% | 394.543,00 |
| 04.06.2020 | 15,55 | 15,79 | 15,28 | 15,61 | -1,58% | 253.830,00 |
| 03.06.2020 | 15,44 | 15,92 | 15,44 | 15,86 | 3,83% | 451.579,00 |
| 02.06.2020 | 15,28 | 15,46 | 15,05 | 15,28 | 0,86% | 286.194,00 |
| 01.06.2020 | 14,72 | 15,25 | 14,57 | 15,15 | 4,20% | 453.531,00 |
| 29.05.2020 | 14,83 | 14,83 | 14,48 | 14,54 | -2,42% | 423.191,00 |
| 28.05.2020 | 15,21 | 15,58 | 14,74 | 14,90 | -1,75% | 501.696,00 |
| 27.05.2020 | 14,71 | 15,23 | 14,58 | 15,16 | 4,05% | 886.832,00 |
| 26.05.2020 | 14,26 | 14,67 | 14,26 | 14,57 | 3,55% | 928.786,00 |
| 25.05.2020 | 13,45 | 14,07 | 13,10 | 14,07 | 1,01% | 296.706,00 |
| 22.05.2020 | 13,73 | 13,98 | 13,63 | 13,93 | 0,58% | 233.946,00 |
| 21.05.2020 | 13,45 | 13,97 | 13,38 | 13,85 | 1,80% | 511.515,00 |
| 20.05.2020 | 13,69 | 13,70 | 13,09 | 13,61 | 0,18% | 268.265,00 |
| 19.05.2020 | 13,97 | 14,17 | 13,28 | 13,58 | -0,91% | 330.456,00 |
| 18.05.2020 | 13,77 | 13,90 | 13,59 | 13,71 | 1,46% | 183.685,00 |
| 15.05.2020 | 13,42 | 14,00 | 13,30 | 13,51 | 1,79% | 189.489,00 |
| 14.05.2020 | 13,41 | 13,56 | 13,15 | 13,27 | -0,75% | 247.717,00 |
| 13.05.2020 | 13,80 | 13,82 | 13,36 | 13,37 | -3,67% | 245.144,00 |
| 12.05.2020 | 14,04 | 14,06 | 13,71 | 13,88 | -1,80% | 133.635,00 |
| 11.05.2020 | 14,19 | 14,19 | 13,61 | 14,14 | 1,73% | 264.100,00 |
| 08.05.2020 | 13,53 | 14,28 | 13,43 | 13,90 | 4,51% | 143.877,00 |
| 07.05.2020 | 13,26 | 13,46 | 13,03 | 13,30 | 0,26% | 296.628,00 |
| 06.05.2020 | 13,46 | 13,63 | 13,02 | 13,26 | -2,07% | 129.576,00 |
| 05.05.2020 | 14,08 | 14,32 | 13,50 | 13,54 | -2,06% | 144.301,00 |
| 04.05.2020 | 14,26 | 14,41 | 13,81 | 13,83 | -6,90% | 157.643,00 |
| 30.04.2020 | 15,26 | 15,53 | 14,52 | 14,85 | -0,13% | 142.096,00 |
| 29.04.2020 | 14,53 | 15,08 | 14,29 | 14,87 | 1,88% | 145.272,00 |
| 28.04.2020 | 14,03 | 14,60 | 14,01 | 14,60 | 5,08% | 276.939,00 |
| 27.04.2020 | 14,12 | 14,12 | 13,65 | 13,89 | -0,86% | 148.939,00 |
| 24.04.2020 | 13,75 | 14,22 | 13,59 | 14,01 | 0,32% | 181.487,00 |
| 23.04.2020 | 13,24 | 14,07 | 13,09 | 13,97 | 8,00% | 204.213,00 |
| 22.04.2020 | 13,03 | 13,06 | 12,69 | 12,93 | -0,73% | 230.909,00 |
| 21.04.2020 | 12,96 | 13,23 | 12,81 | 13,03 | -0,50% | 159.734,00 |
| 20.04.2020 | 12,64 | 13,16 | 12,47 | 13,09 | 3,44% | - |
| 17.04.2020 | 12,29 | 12,80 | 12,16 | 12,66 | 6,84% | 419.173,00 |
| 16.04.2020 | 12,54 | 12,61 | 11,82 | 11,85 | -3,89% | 151.010,00 |
| 15.04.2020 | 13,55 | 13,64 | 12,31 | 12,33 | -7,71% | 182.340,00 |
| 14.04.2020 | 13,21 | 13,44 | 12,99 | 13,36 | 4,01% | 184.608,00 |
| 09.04.2020 | 12,77 | 12,85 | 12,44 | 12,84 | 1,42% | 90.474,00 |
| 08.04.2020 | 12,72 | 12,96 | 12,26 | 12,66 | 0,80% | 639.018,00 |
| 07.04.2020 | 13,77 | 13,94 | 12,52 | 12,56 | -6,13% | 231.699,00 |
| 06.04.2020 | 14,10 | 14,15 | 13,25 | 13,38 | 1,67% | 328.426,00 |
| 03.04.2020 | 13,14 | 14,36 | 12,97 | 13,16 | 3,42% | 458.311,00 |
| 02.04.2020 | 12,24 | 12,78 | 11,91 | 12,73 | 4,99% | 307.125,00 |
| 01.04.2020 | 11,30 | 12,52 | 11,24 | 12,12 | 4,89% | 304.433,00 |
| 31.03.2020 | 11,01 | 11,66 | 10,75 | 11,56 | 7,59% | 565.622,00 |
| 30.03.2020 | 11,50 | 11,97 | 10,68 | 10,74 | -6,61% | 352.284,00 |
| 27.03.2020 | 11,90 | 11,90 | 11,37 | 11,50 | -2,95% | 216.569,00 |
| 26.03.2020 | 11,27 | 11,87 | 11,27 | 11,85 | 2,29% | 359.581,00 |
| 25.03.2020 | 12,14 | 12,19 | 11,32 | 11,59 | -1,15% | 808.368,00 |
| 24.03.2020 | 11,99 | 12,86 | 11,56 | 11,72 | 2,85% | 470.458,00 |
| 23.03.2020 | 11,39 | 12,68 | 11,20 | 11,40 | -1,64% | 469.860,00 |
| 20.03.2020 | 10,63 | 11,61 | 10,62 | 11,59 | 15,16% | 703.726,00 |
| 19.03.2020 | 10,34 | 10,85 | 9,72 | 10,06 | 2,65% | 393.493,00 |
| 18.03.2020 | 10,98 | 10,98 | 9,76 | 9,80 | -7,02% | 449.299,00 |
| 17.03.2020 | 10,47 | 10,96 | 9,82 | 10,54 | 4,00% | 576.639,00 |
| 16.03.2020 | 10,48 | 10,88 | 9,14 | 10,14 | -6,68% | 823.257,00 |
| 13.03.2020 | 11,27 | 12,35 | 10,80 | 10,86 | -4,65% | 2.022.780,00 |
| 12.03.2020 | 12,82 | 12,97 | 11,14 | 11,39 | -18,06% | 971.217,00 |
| 11.03.2020 | 14,38 | 14,60 | 13,42 | 13,90 | -1,94% | 840.849,00 |
| 10.03.2020 | 15,60 | 15,60 | 14,06 | 14,18 | -9,68% | 1.024.246,00 |
| 09.03.2020 | 16,04 | 16,25 | 15,21 | 15,70 | -11,88% | 1.094.194,00 |
| 06.03.2020 | 18,24 | 18,41 | 17,02 | 17,81 | -5,06% | 1.085.491,00 |
| 05.03.2020 | 19,09 | 19,29 | 18,67 | 18,76 | -1,29% | 729.046,00 |
| 04.03.2020 | 18,71 | 19,15 | 18,57 | 19,01 | 1,53% | 299.517,00 |
| 03.03.2020 | 19,32 | 19,42 | 18,60 | 18,72 | -1,95% | 620.584,00 |
| 02.03.2020 | 19,69 | 19,74 | 18,72 | 19,09 | -1,32% | 828.994,00 |
| 28.02.2020 | 19,70 | 19,78 | 19,01 | 19,35 | -5,45% | 643.038,00 |
| 27.02.2020 | 20,43 | 20,60 | 20,00 | 20,46 | -2,11% | 341.032,00 |
| 26.02.2020 | 20,66 | 20,93 | 20,26 | 20,90 | 0,24% | 349.636,00 |
| 25.02.2020 | 21,14 | 21,14 | 20,69 | 20,85 | -0,95% | 401.176,00 |
| 24.02.2020 | 21,33 | 21,54 | 20,82 | 21,05 | -4,75% | 491.283,00 |
| 21.02.2020 | 22,07 | 22,35 | 21,95 | 22,10 | 0,09% | 163.458,00 |
| 20.02.2020 | 22,50 | 22,57 | 21,67 | 22,08 | -2,60% | 464.042,00 |
| 19.02.2020 | 22,87 | 22,87 | 22,32 | 22,67 | -0,53% | 313.138,00 |
| 18.02.2020 | 22,61 | 22,89 | 22,60 | 22,79 | -0,44% | 176.558,00 |
| 17.02.2020 | 22,88 | 22,96 | 22,82 | 22,89 | 0,18% | 138.532,00 |
| 14.02.2020 | 22,73 | 23,01 | 22,60 | 22,85 | 0,79% | 100.415,00 |
| 13.02.2020 | 22,48 | 22,72 | 22,42 | 22,67 | 0,80% | 232.215,00 |
| 12.02.2020 | 22,71 | 22,86 | 22,46 | 22,49 | -1,06% | 197.647,00 |
| 11.02.2020 | 23,00 | 23,12 | 22,67 | 22,73 | -0,83% | 112.301,00 |
| 10.02.2020 | 22,74 | 22,94 | 22,70 | 22,92 | 0,22% | 167.274,00 |
| 07.02.2020 | 22,94 | 23,17 | 22,83 | 22,87 | 0,13% | 276.000,00 |
| 06.02.2020 | 22,85 | 22,94 | 22,45 | 22,84 | -0,44% | 308.374,00 |
| 05.02.2020 | 22,89 | 23,23 | 22,78 | 22,94 | -0,30% | 333.949,00 |
| 04.02.2020 | 22,23 | 23,03 | 22,19 | 23,01 | 3,98% | 405.759,00 |
| 03.02.2020 | 22,11 | 22,18 | 21,90 | 22,13 | -0,14% | 365.120,00 |
| 31.01.2020 | 22,00 | 22,17 | 21,88 | 22,16 | 1,65% | 449.742,00 |
| 30.01.2020 | 22,19 | 22,30 | 21,74 | 21,80 | -2,98% | 309.978,00 |
| 29.01.2020 | 22,22 | 22,51 | 22,03 | 22,47 | 1,31% | 363.957,00 |
| 28.01.2020 | 21,22 | 22,42 | 21,22 | 22,18 | 5,37% | 695.685,00 |
| 27.01.2020 | 21,36 | 21,38 | 21,04 | 21,05 | -1,45% | 426.348,00 |
| 24.01.2020 | 21,02 | 21,48 | 21,00 | 21,36 | 2,84% | 391.603,00 |
| 23.01.2020 | 20,73 | 20,94 | 20,56 | 20,77 | -0,38% | 311.841,00 |
| 22.01.2020 | 20,90 | 21,00 | 20,67 | 20,85 | 2,06% | 283.659,00 |
| 21.01.2020 | 20,76 | 20,76 | 20,33 | 20,43 | -1,87% | 188.305,00 |
| 20.01.2020 | 20,58 | 20,87 | 20,52 | 20,82 | 0,82% | 386.925,00 |
| 17.01.2020 | 20,78 | 20,83 | 20,47 | 20,65 | 0,00% | 433.119,00 |
| 16.01.2020 | 20,63 | 20,84 | 20,44 | 20,65 | 1,13% | 171.925,00 |
| 15.01.2020 | 21,10 | 21,11 | 20,21 | 20,42 | -3,54% | 653.504,00 |