Börse:
22,910€
0,26%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
22,880€
Ask:
22,940€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2020 | 22,81 | 22,98 | 22,66 | 22,91 | 0,26% | - |
| 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 |
| 14.01.2020 | 20,86 | 21,33 | 20,82 | 21,17 | 0,24% | 246.152,00 |
| 13.01.2020 | 21,38 | 21,45 | 20,95 | 21,12 | -1,54% | 344.834,00 |
| 10.01.2020 | 21,41 | 21,51 | 21,37 | 21,45 | -0,14% | 240.110,00 |
| 09.01.2020 | 21,34 | 21,54 | 21,10 | 21,48 | 0,47% | 349.692,00 |
| 08.01.2020 | 20,52 | 21,52 | 20,49 | 21,38 | 3,89% | 467.718,00 |
| 07.01.2020 | 20,36 | 20,80 | 20,34 | 20,58 | 1,78% | 400.658,00 |
| 06.01.2020 | 20,18 | 20,26 | 19,90 | 20,22 | -0,74% | 304.553,00 |
| 03.01.2020 | 19,88 | 20,71 | 19,88 | 20,37 | 0,84% | 391.311,00 |
| 02.01.2020 | 20,77 | 20,77 | 20,18 | 20,20 | -3,26% | 503.379,00 |
| 30.12.2019 | 21,05 | 21,09 | 20,57 | 20,88 | -1,23% | 353.744,00 |
| 27.12.2019 | 20,97 | 21,24 | 20,94 | 21,14 | 0,14% | 269.706,00 |
| 23.12.2019 | 21,45 | 21,61 | 21,00 | 21,11 | -4,78% | 403.847,00 |
| 20.12.2019 | 22,25 | 22,31 | 21,86 | 22,17 | 0,36% | 182.183,00 |
| 19.12.2019 | 21,92 | 22,11 | 21,79 | 22,09 | 0,59% | 204.712,00 |
| 18.12.2019 | 21,90 | 22,03 | 21,89 | 21,96 | 0,09% | 405.897,00 |
| 17.12.2019 | 21,41 | 22,19 | 21,31 | 21,94 | 2,43% | 489.454,00 |
| 16.12.2019 | 20,95 | 21,47 | 20,94 | 21,42 | 1,95% | 183.516,00 |
| 13.12.2019 | 20,99 | 21,01 | 20,99 | 21,01 | -0,80% | 1.119,00 |
| 12.12.2019 | 21,22 | 21,22 | 21,12 | 21,18 | -0,77% | 584,00 |
| 11.12.2019 | 20,98 | 21,35 | 20,59 | 21,35 | 1,35% | - |
| 10.12.2019 | 21,08 | 21,22 | 21,00 | 21,06 | 3,74% | 5.049,00 |
| 09.12.2019 | 20,34 | 20,49 | 20,05 | 20,30 | 0,05% | 1.894.950,00 |
| 06.12.2019 | 20,03 | 20,29 | 19,94 | 20,29 | 1,83% | 1.589.247,00 |
| 05.12.2019 | 20,04 | 20,08 | 19,85 | 19,93 | -0,87% | 1.297.753,00 |
| 04.12.2019 | 19,55 | 20,20 | 19,55 | 20,10 | 2,42% | 3.046.798,00 |
| 03.12.2019 | 19,60 | 19,94 | 19,47 | 19,63 | -0,10% | 1.535.248,00 |
| 02.12.2019 | 20,14 | 20,41 | 19,65 | 19,65 | -2,36% | 2.457.492,00 |
| 29.11.2019 | 20,08 | 20,24 | 19,87 | 20,12 | -1,85% | 2.808.693,00 |
| 28.11.2019 | 20,75 | 20,93 | 20,43 | 20,50 | -2,38% | 2.305.925,00 |
| 27.11.2019 | 21,24 | 21,42 | 20,88 | 21,00 | -1,41% | 2.208.076,00 |
| 26.11.2019 | 21,09 | 21,49 | 21,05 | 21,30 | 0,38% | 2.118.254,00 |
| 25.11.2019 | 21,15 | 21,66 | 20,92 | 21,22 | -1,30% | 1.463.169,00 |
| 22.11.2019 | 21,74 | 21,92 | 21,48 | 21,50 | -0,51% | 1.206.406,00 |
| 21.11.2019 | 21,85 | 21,92 | 21,61 | 21,61 | -1,77% | 1.455.828,00 |
| 20.11.2019 | 22,31 | 22,40 | 21,65 | 22,00 | -2,22% | 2.920.819,00 |
| 19.11.2019 | 22,50 | 22,77 | 22,46 | 22,50 | 0,00% | 1.685.749,00 |
| 18.11.2019 | 22,50 | 22,60 | 22,46 | 22,50 | 0,00% | 1.183.373,00 |
| 15.11.2019 | 22,50 | 22,57 | 22,33 | 22,50 | 0,31% | 1.042.442,00 |
| 14.11.2019 | 22,67 | 22,69 | 22,35 | 22,43 | -1,10% | 1.164.168,00 |
| 13.11.2019 | 22,74 | 22,92 | 22,55 | 22,68 | -0,83% | 1.750.903,00 |
| 12.11.2019 | 22,70 | 22,92 | 22,60 | 22,87 | 0,79% | 1.540.236,00 |
| 11.11.2019 | 22,70 | 22,78 | 22,61 | 22,69 | -0,48% | 620.586,00 |
| 08.11.2019 | 22,40 | 22,80 | 22,31 | 22,80 | 0,80% | 2.058.911,00 |
| 07.11.2019 | 22,65 | 22,72 | 22,43 | 22,62 | -0,35% | 1.217.008,00 |
| 06.11.2019 | 22,48 | 22,75 | 22,34 | 22,70 | 0,98% | 1.083.273,00 |
| 05.11.2019 | 22,78 | 22,81 | 22,48 | 22,48 | -1,66% | 1.457.761,00 |
| 04.11.2019 | 22,86 | 22,94 | 22,70 | 22,86 | 0,00% | 1.672.470,00 |
| 01.11.2019 | 22,14 | 23,00 | 22,11 | 22,86 | 3,25% | 1.733.517,00 |
| 31.10.2019 | 21,95 | 22,19 | 21,82 | 22,14 | 0,87% | 1.195.023,00 |
| 30.10.2019 | 21,85 | 21,97 | 21,79 | 21,95 | 0,09% | 1.256.071,00 |
| 29.10.2019 | 21,76 | 21,93 | 21,71 | 21,93 | 0,55% | 1.529.745,00 |
| 28.10.2019 | 21,80 | 21,92 | 21,69 | 21,81 | 0,18% | 1.136.503,00 |
| 25.10.2019 | 21,76 | 21,84 | 21,62 | 21,77 | 0,05% | 724.119,00 |
| 24.10.2019 | 21,92 | 22,00 | 21,66 | 21,76 | -0,73% | 966.401,00 |
| 23.10.2019 | 21,82 | 22,00 | 21,73 | 21,92 | -0,09% | 832.243,00 |
| 22.10.2019 | 22,01 | 22,09 | 21,83 | 21,94 | -0,54% | 1.225.231,00 |
| 21.10.2019 | 22,10 | 22,10 | 21,87 | 22,06 | -0,94% | 1.605.231,00 |
| 18.10.2019 | 22,58 | 22,58 | 22,20 | 22,27 | -0,76% | 1.674.444,00 |
| 17.10.2019 | 22,16 | 22,54 | 22,14 | 22,44 | 1,17% | 1.713.515,00 |
| 16.10.2019 | 22,28 | 22,34 | 22,14 | 22,18 | -0,22% | 857.817,00 |
| 15.10.2019 | 22,00 | 22,23 | 21,81 | 22,23 | 1,51% | 1.269.683,00 |
| 14.10.2019 | 21,91 | 22,09 | 21,80 | 21,90 | -0,36% | 972.006,00 |
| 11.10.2019 | 21,60 | 21,98 | 21,37 | 21,98 | 2,42% | 1.736.853,00 |
| 10.10.2019 | 21,33 | 21,47 | 21,14 | 21,46 | 0,23% | 1.031.945,00 |
| 09.10.2019 | 20,93 | 21,58 | 20,93 | 21,41 | 2,00% | 1.513.174,00 |
| 08.10.2019 | 21,19 | 21,19 | 20,78 | 20,99 | -0,94% | 1.574.536,00 |
| 07.10.2019 | 20,89 | 21,19 | 20,56 | 21,19 | 1,68% | 1.460.833,00 |
| 04.10.2019 | 20,76 | 20,95 | 20,61 | 20,84 | 0,34% | 1.596.232,00 |
| 03.10.2019 | 20,60 | 20,96 | 20,53 | 20,77 | 0,29% | 1.824.857,00 |
| 02.10.2019 | 21,53 | 21,65 | 20,65 | 20,71 | -4,34% | 2.849.977,00 |
| 01.10.2019 | 22,18 | 22,20 | 21,14 | 21,65 | -2,43% | 3.309.763,00 |
| 30.09.2019 | 21,86 | 22,24 | 21,83 | 22,19 | 1,09% | 1.621.211,00 |
| 27.09.2019 | 22,07 | 22,17 | 21,86 | 21,95 | -0,36% | 978.894,00 |
| 26.09.2019 | 21,59 | 22,03 | 21,56 | 22,03 | 1,43% | 1.322.667,00 |
| 25.09.2019 | 21,85 | 21,90 | 21,50 | 21,72 | -0,82% | 1.482.608,00 |
| 24.09.2019 | 21,60 | 22,03 | 21,56 | 21,90 | 1,11% | 1.328.136,00 |