Börse:
13,628€
-2,35%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
13,575€
Ask:
13,680€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 13,70 | 13,70 | 13,70 | 13,70 | -1,86% | 7,00 |
| 14.01.2021 | 14,12 | 14,25 | 13,83 | 13,96 | -1,10% | - |
| 13.01.2021 | 14,28 | 14,29 | 14,11 | 14,11 | 0,84% | 14.272,00 |
| 12.01.2021 | 13,98 | 13,99 | 13,98 | 13,99 | 1,10% | 13.609,00 |
| 11.01.2021 | 14,05 | 14,05 | 13,84 | 13,84 | -1,32% | 4.502,00 |
| 08.01.2021 | 14,24 | 14,24 | 14,03 | 14,03 | -1,15% | 152,00 |
| 07.01.2021 | 14,17 | 14,21 | 14,17 | 14,19 | -0,47% | 53,00 |
| 06.01.2021 | 14,14 | 14,35 | 14,14 | 14,26 | 0,04% | 1.143,00 |
| 05.01.2021 | 14,31 | 14,31 | 14,25 | 14,25 | -1,01% | 1.111,00 |
| 04.01.2021 | 14,90 | 15,00 | 14,36 | 14,40 | -2,27% | 11.600,00 |
| 30.12.2020 | 14,72 | 14,80 | 14,43 | 14,73 | -0,24% | 100.511,00 |
| 29.12.2020 | 14,47 | 14,86 | 14,33 | 14,77 | 2,93% | 186.695,00 |
| 28.12.2020 | 14,59 | 14,74 | 14,32 | 14,35 | -1,58% | 66.064,00 |
| 23.12.2020 | 14,58 | 14,66 | 14,40 | 14,58 | 0,48% | 159.627,00 |
| 22.12.2020 | 14,25 | 14,57 | 13,95 | 14,51 | 2,47% | 84.084,00 |
| 21.12.2020 | 14,11 | 14,24 | 13,82 | 14,16 | -2,41% | 169.950,00 |
| 18.12.2020 | 14,71 | 14,84 | 14,41 | 14,51 | -2,52% | 135.829,00 |
| 17.12.2020 | 15,08 | 15,11 | 14,80 | 14,88 | -1,26% | 117.210,00 |
| 16.12.2020 | 14,95 | 15,19 | 14,90 | 15,07 | 0,70% | 358.501,00 |
| 15.12.2020 | 14,54 | 14,97 | 14,47 | 14,97 | 2,32% | 238.696,00 |
| 14.12.2020 | 15,32 | 15,37 | 14,44 | 14,63 | -5,43% | 373.484,00 |
| 11.12.2020 | 15,23 | 15,50 | 15,07 | 15,47 | 1,18% | 105.275,00 |
| 10.12.2020 | 15,47 | 15,67 | 15,15 | 15,29 | -0,59% | 234.061,00 |
| 09.12.2020 | 15,50 | 15,57 | 15,34 | 15,38 | -0,68% | 77.892,00 |
| 08.12.2020 | 15,53 | 15,58 | 15,28 | 15,48 | -0,45% | 71.489,00 |
| 07.12.2020 | 15,55 | 15,58 | 15,38 | 15,55 | -0,32% | 128.578,00 |
| 04.12.2020 | 15,55 | 15,87 | 15,51 | 15,60 | 0,32% | 120.318,00 |
| 03.12.2020 | 15,29 | 15,56 | 15,09 | 15,55 | 1,40% | 186.480,00 |
| 02.12.2020 | 15,58 | 15,59 | 15,16 | 15,34 | -2,29% | 315.804,00 |
| 01.12.2020 | 15,42 | 15,82 | 15,30 | 15,70 | 1,55% | 279.889,00 |
| 30.11.2020 | 15,23 | 15,62 | 15,12 | 15,46 | 0,72% | 164.330,00 |
| 27.11.2020 | 15,16 | 15,39 | 15,13 | 15,35 | 0,29% | 60.762,00 |
| 26.11.2020 | 15,44 | 15,46 | 15,25 | 15,30 | -1,58% | 62.495,00 |
| 25.11.2020 | 15,77 | 15,82 | 15,48 | 15,55 | -1,18% | 520.273,00 |
| 24.11.2020 | 15,30 | 15,91 | 15,30 | 15,73 | 4,05% | 418.355,00 |
| 23.11.2020 | 15,08 | 15,39 | 15,08 | 15,12 | 1,97% | 192.833,00 |
| 20.11.2020 | 14,64 | 14,95 | 14,63 | 14,83 | 1,75% | 113.846,00 |
| 19.11.2020 | 14,73 | 14,87 | 14,57 | 14,57 | -1,02% | 318.164,00 |
| 18.11.2020 | 14,82 | 15,02 | 14,66 | 14,72 | -0,57% | 398.143,00 |
| 17.11.2020 | 14,49 | 15,02 | 14,49 | 14,81 | 2,07% | 686.162,00 |
| 16.11.2020 | 14,32 | 14,75 | 14,21 | 14,51 | 2,28% | 435.830,00 |
| 13.11.2020 | 14,56 | 14,74 | 14,05 | 14,18 | -5,48% | 596.536,00 |
| 12.11.2020 | 14,70 | 15,12 | 14,65 | 15,01 | -0,20% | 461.769,00 |
| 11.11.2020 | 15,67 | 15,74 | 14,66 | 15,04 | -3,28% | 583.206,00 |
| 10.11.2020 | 15,17 | 16,07 | 15,17 | 15,55 | 2,40% | 389.300,00 |
| 09.11.2020 | 14,16 | 15,40 | 14,06 | 15,18 | 6,56% | 610.439,00 |
| 06.11.2020 | 14,50 | 14,63 | 14,12 | 14,25 | -2,26% | 207.110,00 |
| 05.11.2020 | 14,18 | 14,74 | 14,18 | 14,58 | 3,63% | 226.333,00 |
| 04.11.2020 | 13,95 | 14,18 | 13,89 | 14,07 | -0,71% | 220.124,00 |
| 03.11.2020 | 13,58 | 14,17 | 13,58 | 14,17 | 5,36% | 325.619,00 |
| 02.11.2020 | 13,09 | 13,47 | 12,95 | 13,45 | 2,13% | 102.374,00 |
| 30.10.2020 | 12,81 | 13,19 | 12,79 | 13,17 | 1,19% | 90.778,00 |
| 29.10.2020 | 13,21 | 13,30 | 12,76 | 13,01 | -1,21% | 89.852,00 |
| 28.10.2020 | 13,55 | 13,68 | 12,97 | 13,17 | -4,84% | 228.729,00 |
| 27.10.2020 | 14,29 | 14,29 | 13,77 | 13,84 | -2,88% | 153.034,00 |
| 26.10.2020 | 14,17 | 14,53 | 13,95 | 14,25 | -1,19% | 132.659,00 |
| 23.10.2020 | 14,48 | 14,65 | 14,35 | 14,42 | 0,08% | 87.591,00 |
| 22.10.2020 | 14,24 | 14,44 | 14,09 | 14,41 | 0,07% | 101.097,00 |
| 21.10.2020 | 14,71 | 14,78 | 14,33 | 14,40 | -2,83% | 132.021,00 |
| 20.10.2020 | 15,33 | 15,33 | 14,65 | 14,82 | -2,76% | 248.526,00 |
| 19.10.2020 | 14,95 | 15,28 | 14,87 | 15,24 | 4,24% | 270.070,00 |
| 16.10.2020 | 14,07 | 14,65 | 13,83 | 14,62 | 4,54% | 492.566,00 |
| 15.10.2020 | 14,44 | 14,47 | 13,92 | 13,99 | -3,35% | 342.927,00 |
| 14.10.2020 | 13,91 | 14,67 | 13,90 | 14,47 | 9,21% | 583.323,00 |
| 13.10.2020 | 13,55 | 13,66 | 13,20 | 13,25 | -0,62% | 197.237,00 |
| 12.10.2020 | 13,53 | 13,69 | 13,23 | 13,33 | -1,09% | 157.972,00 |
| 09.10.2020 | 13,12 | 13,60 | 13,00 | 13,48 | 3,22% | 123.536,00 |
| 08.10.2020 | 13,18 | 13,26 | 12,98 | 13,06 | -0,68% | 218.330,00 |
| 07.10.2020 | 13,27 | 13,27 | 13,12 | 13,15 | -0,49% | 70.449,00 |
| 06.10.2020 | 13,35 | 13,56 | 13,19 | 13,22 | -0,64% | 156.562,00 |
| 05.10.2020 | 13,33 | 13,43 | 13,07 | 13,30 | 1,03% | 131.949,00 |
| 02.10.2020 | 12,82 | 13,22 | 12,82 | 13,17 | -0,11% | 181.977,00 |
| 01.10.2020 | 13,40 | 13,57 | 12,65 | 13,18 | -2,01% | 227.925,00 |
| 30.09.2020 | 13,23 | 13,65 | 13,12 | 13,45 | -0,96% | 452.533,00 |
| 29.09.2020 | 13,29 | 13,74 | 13,15 | 13,58 | 1,65% | 236.483,00 |
| 28.09.2020 | 13,44 | 13,65 | 13,30 | 13,36 | -0,96% | 291.679,00 |
| 25.09.2020 | 13,93 | 13,94 | 13,41 | 13,49 | -2,35% | - |
| 24.09.2020 | 13,39 | 14,24 | 13,37 | 13,82 | 1,58% | - |
| 23.09.2020 | 13,42 | 13,78 | 13,03 | 13,60 | 2,18% | - |
| 22.09.2020 | 13,20 | 13,35 | 12,96 | 13,31 | 1,84% | 206.395,00 |
| 21.09.2020 | 13,84 | 13,84 | 13,03 | 13,07 | -5,80% | 229.272,00 |
| 18.09.2020 | 14,19 | 14,19 | 13,75 | 13,88 | -2,77% | 194.902,00 |
| 17.09.2020 | 14,18 | 14,31 | 14,15 | 14,27 | -0,59% | 194.899,00 |
| 16.09.2020 | 14,35 | 14,41 | 13,81 | 14,36 | 0,07% | 401.071,00 |
| 15.09.2020 | 14,51 | 14,60 | 14,29 | 14,35 | -1,14% | 172.895,00 |
| 14.09.2020 | 14,52 | 14,58 | 14,32 | 14,51 | 0,24% | 150.235,00 |
| 11.09.2020 | 14,50 | 14,66 | 14,40 | 14,48 | -0,45% | 116.070,00 |
| 10.09.2020 | 14,97 | 15,04 | 14,50 | 14,54 | -3,13% | 131.602,00 |
| 09.09.2020 | 14,62 | 15,01 | 14,44 | 15,01 | 2,32% | 175.353,00 |
| 08.09.2020 | 14,77 | 14,77 | 14,20 | 14,67 | -0,58% | 276.479,00 |
| 07.09.2020 | 14,31 | 14,80 | 14,28 | 14,76 | 3,89% | 94.861,00 |
| 04.09.2020 | 14,68 | 15,07 | 14,19 | 14,20 | -3,72% | 286.588,00 |
| 03.09.2020 | 15,57 | 15,61 | 14,73 | 14,75 | -5,86% | 501.230,00 |
| 02.09.2020 | 14,16 | 15,83 | 14,12 | 15,67 | 15,90% | 987.764,00 |
| 01.09.2020 | 13,49 | 13,83 | 13,34 | 13,52 | 1,62% | 186.980,00 |
| 31.08.2020 | 13,90 | 14,06 | 13,29 | 13,31 | -4,18% | 129.902,00 |
| 28.08.2020 | 13,94 | 13,96 | 13,75 | 13,89 | 0,11% | 75.433,00 |
| 27.08.2020 | 13,97 | 14,01 | 13,87 | 13,87 | -1,26% | 77.656,00 |
| 26.08.2020 | 14,01 | 14,30 | 13,95 | 14,05 | -0,12% | 67.749,00 |
| 25.08.2020 | 14,25 | 14,51 | 14,01 | 14,07 | -0,12% | 81.929,00 |