Börse:
22,055€
-1,72%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
21,910€
Ask:
22,200€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2019 | 21,73 | 21,85 | 21,48 | 21,66 | -1,55% | 2.761.957,00 |
| 20.09.2019 | 21,54 | 22,00 | 21,49 | 22,00 | 2,28% | 4.094.005,00 |
| 19.09.2019 | 21,13 | 21,51 | 21,08 | 21,51 | 2,04% | 3.023.704,00 |
| 18.09.2019 | 20,86 | 21,21 | 20,67 | 21,08 | 1,54% | 3.280.778,00 |
| 17.09.2019 | 20,44 | 20,85 | 20,42 | 20,76 | 1,57% | 3.881.300,00 |
| 16.09.2019 | 21,75 | 21,79 | 20,18 | 20,44 | -7,84% | 9.232.911,00 |
| 13.09.2019 | 24,22 | 24,31 | 22,18 | 22,18 | -8,08% | 8.226.638,00 |
| 12.09.2019 | 24,47 | 24,59 | 23,88 | 24,13 | -1,51% | 1.906.061,00 |
| 11.09.2019 | 24,40 | 24,50 | 23,85 | 24,50 | 1,58% | 1.181.733,00 |
| 10.09.2019 | 24,01 | 24,13 | 23,54 | 24,12 | -0,12% | 1.719.348,00 |
| 09.09.2019 | 24,79 | 24,79 | 23,94 | 24,15 | -1,99% | 1.847.674,00 |
| 06.09.2019 | 24,28 | 24,93 | 24,23 | 24,64 | 1,40% | 3.233.711,00 |
| 05.09.2019 | 24,00 | 24,30 | 23,91 | 24,30 | 1,12% | 1.905.702,00 |
| 04.09.2019 | 23,00 | 24,07 | 22,96 | 24,03 | 5,91% | 3.128.289,00 |
| 03.09.2019 | 22,76 | 22,87 | 22,25 | 22,69 | -0,04% | 1.321.957,00 |
| 02.09.2019 | 22,17 | 22,89 | 22,13 | 22,70 | 2,39% | 965.241,00 |
| 30.08.2019 | 22,82 | 23,05 | 21,93 | 22,17 | -2,55% | 2.973.869,00 |
| 29.08.2019 | 22,00 | 22,81 | 22,00 | 22,75 | 2,11% | 2.354.912,00 |
| 28.08.2019 | 22,72 | 22,82 | 22,12 | 22,28 | -2,24% | 2.596.395,00 |
| 27.08.2019 | 22,84 | 23,02 | 22,43 | 22,79 | 0,09% | 1.781.046,00 |
| 26.08.2019 | 22,77 | 22,91 | 22,57 | 22,77 | 0,18% | 646.476,00 |
| 23.08.2019 | 23,36 | 23,47 | 22,73 | 22,73 | -1,86% | 1.054.093,00 |
| 22.08.2019 | 23,27 | 23,51 | 23,13 | 23,16 | -1,36% | 736.273,00 |
| 21.08.2019 | 23,07 | 23,52 | 23,07 | 23,48 | 1,73% | 823.784,00 |
| 20.08.2019 | 23,58 | 23,79 | 23,08 | 23,08 | -2,98% | 1.138.491,00 |
| 19.08.2019 | 23,18 | 23,79 | 23,12 | 23,79 | 3,80% | 1.469.553,00 |
| 16.08.2019 | 22,94 | 23,17 | 22,63 | 22,92 | 0,77% | 1.762.255,00 |
| 15.08.2019 | 22,92 | 22,92 | 22,54 | 22,75 | -0,50% | - |
| 14.08.2019 | 23,80 | 23,84 | 22,68 | 22,86 | -4,07% | 1.729.652,00 |
| 13.08.2019 | 23,75 | 23,94 | 23,68 | 23,83 | -0,25% | 1.406.437,00 |
| 12.08.2019 | 24,31 | 24,40 | 23,67 | 23,89 | -1,08% | 1.006.897,00 |
| 09.08.2019 | 23,50 | 24,35 | 23,50 | 24,15 | 2,94% | 2.895.151,00 |
| 08.08.2019 | 22,89 | 23,46 | 22,83 | 23,46 | 3,35% | 1.743.459,00 |
| 07.08.2019 | 22,55 | 22,87 | 22,39 | 22,70 | 1,11% | 1.101.560,00 |
| 06.08.2019 | 22,62 | 22,89 | 22,40 | 22,45 | -0,31% | 1.758.188,00 |
| 05.08.2019 | 22,72 | 22,74 | 22,11 | 22,52 | -1,23% | 1.364.380,00 |
| 02.08.2019 | 23,03 | 23,35 | 22,80 | 22,80 | -3,02% | 1.292.485,00 |
| 01.08.2019 | 23,19 | 23,51 | 23,18 | 23,51 | 1,07% | 995.135,00 |
| 31.07.2019 | 23,16 | 23,41 | 23,15 | 23,26 | 0,39% | 959.475,00 |
| 30.07.2019 | 23,64 | 23,75 | 23,17 | 23,17 | -2,24% | 929.988,00 |
| 29.07.2019 | 23,59 | 23,88 | 23,59 | 23,70 | 0,00% | 603.635,00 |
| 26.07.2019 | 23,37 | 23,70 | 23,16 | 23,70 | 1,46% | 1.069.872,00 |
| 25.07.2019 | 23,83 | 24,07 | 23,36 | 23,36 | -1,77% | 1.007.759,00 |
| 24.07.2019 | 23,72 | 23,89 | 23,65 | 23,78 | 0,13% | 844.255,00 |
| 23.07.2019 | 23,64 | 23,83 | 23,59 | 23,75 | 0,72% | 908.060,00 |
| 22.07.2019 | 23,32 | 23,68 | 23,32 | 23,58 | 0,86% | 724.974,00 |
| 19.07.2019 | 23,89 | 24,00 | 23,38 | 23,38 | -1,89% | 1.743.520,00 |
| 18.07.2019 | 23,90 | 24,09 | 23,77 | 23,83 | -1,12% | 1.485.899,00 |
| 17.07.2019 | 24,13 | 24,37 | 24,04 | 24,10 | 0,08% | 1.533.988,00 |
| 16.07.2019 | 24,95 | 24,95 | 24,03 | 24,08 | -2,35% | 1.964.688,00 |
| 15.07.2019 | 24,78 | 24,92 | 24,66 | 24,66 | -0,16% | 912.807,00 |
| 12.07.2019 | 24,44 | 24,80 | 24,35 | 24,70 | 1,52% | 1.595.039,00 |
| 11.07.2019 | 23,85 | 24,57 | 23,79 | 24,33 | 2,57% | 3.015.191,00 |
| 10.07.2019 | 23,48 | 24,01 | 23,33 | 23,72 | 1,28% | 1.941.701,00 |
| 09.07.2019 | 23,17 | 23,55 | 23,08 | 23,42 | 0,64% | 1.166.663,00 |
| 08.07.2019 | 23,34 | 23,45 | 23,21 | 23,27 | -0,47% | 1.297.129,00 |
| 05.07.2019 | 23,55 | 23,74 | 23,25 | 23,38 | -1,43% | 1.548.091,00 |
| 04.07.2019 | 23,52 | 23,94 | 23,25 | 23,72 | 0,59% | 1.387.585,00 |
| 03.07.2019 | 23,01 | 23,79 | 23,01 | 23,58 | 2,48% | 2.137.776,00 |
| 02.07.2019 | 22,30 | 23,12 | 22,17 | 23,01 | 3,79% | 3.057.185,00 |
| 01.07.2019 | 22,39 | 22,57 | 21,81 | 22,17 | -3,23% | 2.828.279,00 |
| 28.06.2019 | 22,52 | 23,00 | 22,22 | 22,91 | 1,10% | 2.326.047,00 |
| 27.06.2019 | 22,93 | 22,99 | 22,53 | 22,66 | -0,26% | 1.943.716,00 |
| 26.06.2019 | 23,40 | 23,50 | 22,68 | 22,72 | -4,38% | 2.363.818,00 |
| 25.06.2019 | 23,73 | 23,90 | 23,40 | 23,76 | -0,08% | 1.434.435,00 |
| 24.06.2019 | 23,23 | 23,78 | 23,22 | 23,78 | 2,10% | 1.422.726,00 |
| 21.06.2019 | 24,23 | 24,34 | 23,10 | 23,29 | -4,31% | 5.171.418,00 |
| 20.06.2019 | 24,09 | 24,37 | 23,97 | 24,34 | 1,59% | 1.650.280,00 |
| 19.06.2019 | 23,96 | 24,15 | 23,95 | 23,96 | -0,42% | 1.189.431,00 |
| 18.06.2019 | 23,73 | 24,10 | 23,50 | 24,06 | 1,65% | 1.729.934,00 |
| 17.06.2019 | 23,45 | 23,70 | 23,44 | 23,67 | 1,07% | 1.213.226,00 |
| 14.06.2019 | 23,42 | 23,52 | 23,25 | 23,42 | -0,21% | 1.144.468,00 |
| 13.06.2019 | 23,24 | 23,47 | 23,14 | 23,47 | 0,99% | 1.128.901,00 |
| 12.06.2019 | 23,27 | 23,39 | 23,03 | 23,24 | -0,39% | 1.341.011,00 |
| 11.06.2019 | 23,22 | 23,51 | 23,20 | 23,33 | 0,26% | 1.152.815,00 |
| 10.06.2019 | 23,14 | 23,35 | 23,02 | 23,27 | 0,65% | 783.239,00 |
| 07.06.2019 | 22,40 | 23,12 | 22,38 | 23,12 | 2,71% | 1.474.643,00 |
| 06.06.2019 | 22,49 | 22,82 | 22,29 | 22,51 | 0,18% | 1.250.824,00 |
| 05.06.2019 | 21,94 | 22,57 | 21,89 | 22,47 | 2,60% | 1.479.135,00 |
| 04.06.2019 | 22,34 | 22,39 | 21,65 | 21,90 | -2,19% | 2.956.786,00 |
| 03.06.2019 | 22,38 | 22,45 | 22,17 | 22,39 | -0,31% | 1.256.410,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen