Börse:
14,445€
-2,53%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
14,235€
Ask:
14,655€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.08.2020 | 14,00 | 14,19 | 13,94 | 14,08 | 1,31% | 140.616,00 |
| 21.08.2020 | 14,07 | 14,17 | 13,74 | 13,90 | -0,43% | 94.752,00 |
| 20.08.2020 | 14,20 | 14,27 | 13,91 | 13,96 | -2,51% | 117.699,00 |
| 19.08.2020 | 14,15 | 14,32 | 13,98 | 14,32 | 0,99% | 156.550,00 |
| 18.08.2020 | 13,95 | 14,36 | 13,86 | 14,18 | 0,64% | 156.436,00 |
| 17.08.2020 | 14,34 | 14,43 | 14,00 | 14,09 | -0,95% | 192.311,00 |
| 14.08.2020 | 14,52 | 14,52 | 14,18 | 14,23 | -3,36% | 144.117,00 |
| 13.08.2020 | 14,49 | 14,77 | 14,45 | 14,72 | 1,66% | 197.586,00 |
| 12.08.2020 | 14,39 | 14,66 | 14,37 | 14,48 | 0,42% | 229.205,00 |
| 11.08.2020 | 14,07 | 14,48 | 14,06 | 14,42 | 3,93% | 218.785,00 |
| 10.08.2020 | 13,90 | 14,09 | 13,83 | 13,88 | 1,02% | 111.333,00 |
| 07.08.2020 | 13,86 | 13,91 | 13,53 | 13,74 | -1,15% | 156.370,00 |
| 06.08.2020 | 14,08 | 14,37 | 13,79 | 13,90 | -2,66% | 308.408,00 |
| 05.08.2020 | 14,27 | 14,39 | 13,63 | 14,28 | 0,56% | 307.683,00 |
| 04.08.2020 | 14,04 | 14,21 | 13,92 | 14,20 | 3,31% | 161.244,00 |
| 03.08.2020 | 13,61 | 13,90 | 13,30 | 13,74 | 1,25% | 330.653,00 |
| 31.07.2020 | 13,78 | 13,93 | 13,45 | 13,57 | -1,56% | 513.259,00 |
| 30.07.2020 | 14,09 | 14,22 | 13,69 | 13,79 | -2,72% | 141.774,00 |
| 29.07.2020 | 14,08 | 14,17 | 13,90 | 14,17 | 0,82% | 132.340,00 |
| 28.07.2020 | 14,26 | 14,26 | 13,68 | 14,06 | -1,06% | 254.424,00 |
| 27.07.2020 | 13,76 | 14,42 | 13,76 | 14,21 | 4,45% | 238.331,00 |
| 24.07.2020 | 13,93 | 13,93 | 13,58 | 13,60 | -3,17% | 95.867,00 |
| 23.07.2020 | 14,47 | 14,49 | 13,94 | 14,05 | -2,43% | 102.760,00 |
| 22.07.2020 | 14,61 | 14,64 | 14,33 | 14,40 | -0,86% | 276.778,00 |
| 21.07.2020 | 14,75 | 14,83 | 14,32 | 14,52 | 0,21% | 317.901,00 |
| 20.07.2020 | 13,87 | 14,63 | 13,79 | 14,49 | 4,92% | 536.744,00 |
| 17.07.2020 | 13,90 | 13,92 | 13,45 | 13,81 | 0,00% | 532.128,00 |
| 16.07.2020 | 14,57 | 14,90 | 13,74 | 13,81 | -4,13% | 651.660,00 |
| 15.07.2020 | 13,13 | 14,54 | 13,13 | 14,41 | 25,70% | 1.789.665,00 |
| 14.07.2020 | 11,43 | 11,88 | 11,16 | 11,46 | 0,92% | 603.282,00 |
| 13.07.2020 | 12,00 | 12,18 | 11,32 | 11,36 | -15,32% | 1.623.592,00 |
| 10.07.2020 | 13,26 | 13,58 | 13,06 | 13,41 | 1,78% | 354.360,00 |
| 09.07.2020 | 13,86 | 13,94 | 12,96 | 13,18 | -8,38% | 740.586,00 |
| 08.07.2020 | 14,74 | 14,77 | 14,26 | 14,38 | -2,61% | 176.509,00 |
| 07.07.2020 | 14,80 | 14,89 | 14,54 | 14,77 | -0,64% | 157.415,00 |
| 06.07.2020 | 15,16 | 15,18 | 14,74 | 14,86 | 0,75% | 179.903,00 |
| 03.07.2020 | 14,89 | 14,96 | 14,65 | 14,75 | -0,17% | 138.445,00 |
| 02.07.2020 | 14,31 | 14,86 | 14,13 | 14,78 | 4,64% | 184.936,00 |
| 01.07.2020 | 14,37 | 14,47 | 13,66 | 14,12 | -1,77% | 407.733,00 |
| 30.06.2020 | 14,69 | 14,69 | 14,15 | 14,38 | -1,94% | 363.600,00 |
| 29.06.2020 | 14,64 | 14,68 | 14,31 | 14,66 | 0,27% | 221.764,00 |
| 26.06.2020 | 14,32 | 14,88 | 14,32 | 14,62 | 2,27% | 260.403,00 |
| 25.06.2020 | 14,37 | 14,60 | 13,99 | 14,30 | -0,28% | 359.192,00 |
| 24.06.2020 | 15,05 | 15,46 | 14,31 | 14,34 | -2,08% | 228.550,00 |
| 23.06.2020 | 14,58 | 15,12 | 14,32 | 14,64 | 1,81% | 291.793,00 |
| 22.06.2020 | 14,41 | 14,60 | 14,28 | 14,38 | -2,18% | 376.431,00 |
| 19.06.2020 | 14,63 | 14,72 | 14,35 | 14,70 | 0,65% | 305.397,00 |
| 18.06.2020 | 14,63 | 15,04 | 14,47 | 14,61 | -0,61% | 310.489,00 |
| 17.06.2020 | 14,98 | 15,21 | 14,54 | 14,70 | -2,29% | 226.691,00 |
| 16.06.2020 | 14,88 | 15,45 | 14,74 | 15,04 | 2,38% | 527.156,00 |
| 15.06.2020 | 13,99 | 14,72 | 13,89 | 14,69 | 2,33% | 464.914,00 |
| 12.06.2020 | 13,84 | 14,88 | 13,71 | 14,36 | 1,77% | 319.375,00 |
| 11.06.2020 | 14,60 | 14,74 | 13,98 | 14,11 | -7,99% | 151.915,00 |
| 10.06.2020 | 15,49 | 15,93 | 15,15 | 15,33 | -0,74% | 380.921,00 |
| 09.06.2020 | 15,77 | 15,84 | 15,19 | 15,45 | -0,93% | 423.069,00 |
| 08.06.2020 | 15,95 | 15,97 | 15,47 | 15,59 | -2,23% | 482.477,00 |
| 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 |