Börse:
16,763€
0,43%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
16,500€
Ask:
17,025€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2021 | 16,75 | 16,75 | 16,75 | 16,75 | 0,36% | 32,00 |
| 07.12.2021 | 16,69 | 16,69 | 16,69 | 16,69 | 1,51% | 22,00 |
| 06.12.2021 | 16,33 | 16,61 | 16,17 | 16,44 | 1,83% | - |
| 03.12.2021 | 16,47 | 16,56 | 16,04 | 16,15 | -0,71% | - |
| 02.12.2021 | 16,08 | 16,47 | 16,08 | 16,26 | -0,54% | - |
| 01.12.2021 | 16,40 | 16,58 | 16,17 | 16,35 | 0,31% | - |
| 30.11.2021 | 16,30 | 16,30 | 16,30 | 16,30 | 0,22% | 285,00 |
| 29.11.2021 | 16,27 | 16,27 | 16,27 | 16,27 | 1,32% | 297,00 |
| 26.11.2021 | 16,23 | 16,56 | 15,95 | 16,05 | -5,82% | - |
| 25.11.2021 | 16,93 | 17,13 | 16,80 | 17,05 | 0,90% | - |
| 24.11.2021 | 16,70 | 16,96 | 16,45 | 16,89 | 1,24% | - |
| 23.11.2021 | 16,28 | 16,83 | 16,28 | 16,69 | 1,15% | - |
| 22.11.2021 | 16,50 | 16,50 | 16,50 | 16,50 | -0,90% | 3,00 |
| 19.11.2021 | 16,83 | 16,83 | 16,65 | 16,65 | -2,23% | 859,00 |
| 18.11.2021 | 17,01 | 17,03 | 17,01 | 17,03 | -0,76% | 435,00 |
| 17.11.2021 | 17,19 | 17,19 | 17,16 | 17,16 | -0,71% | 1.100,00 |
| 16.11.2021 | 17,56 | 17,62 | 17,18 | 17,28 | -0,79% | - |
| 15.11.2021 | 17,42 | 17,42 | 17,42 | 17,42 | 2,32% | 60,00 |
| 12.11.2021 | 17,13 | 17,13 | 17,02 | 17,02 | -0,06% | 124,00 |
| 11.11.2021 | 17,03 | 17,03 | 17,03 | 17,03 | 0,29% | 310,00 |
| 10.11.2021 | 16,96 | 17,00 | 16,96 | 16,98 | -2,19% | 493,00 |
| 09.11.2021 | 17,49 | 17,57 | 17,36 | 17,36 | -0,37% | 581,00 |
| 08.11.2021 | 17,43 | 17,43 | 17,43 | 17,43 | 0,26% | 119,00 |
| 05.11.2021 | 16,99 | 17,38 | 16,93 | 17,38 | 2,51% | 1.089,00 |
| 04.11.2021 | 16,96 | 16,96 | 16,92 | 16,96 | -0,35% | 2.200,00 |
| 03.11.2021 | 17,00 | 17,02 | 16,99 | 17,02 | -0,64% | 208,00 |
| 02.11.2021 | 16,90 | 17,20 | 16,77 | 17,13 | 1,18% | - |
| 01.11.2021 | 16,60 | 17,07 | 16,55 | 16,93 | 3,01% | 1.287,00 |
| 29.10.2021 | 16,44 | 16,44 | 16,43 | 16,43 | 0,20% | 83,00 |
| 28.10.2021 | 16,25 | 16,50 | 16,06 | 16,40 | 1,78% | - |
| 27.10.2021 | 16,27 | 16,38 | 16,06 | 16,11 | -1,35% | - |
| 26.10.2021 | 16,34 | 16,34 | 16,33 | 16,33 | -0,49% | 2,00 |
| 25.10.2021 | 16,30 | 16,41 | 16,05 | 16,41 | 1,33% | - |
| 22.10.2021 | 16,20 | 16,20 | 16,20 | 16,20 | -0,64% | 50,00 |
| 21.10.2021 | 16,34 | 16,34 | 16,30 | 16,30 | -0,43% | 81,00 |
| 20.10.2021 | 15,99 | 16,37 | 15,99 | 16,37 | 1,84% | 1.230,00 |
| 19.10.2021 | 16,08 | 16,08 | 16,08 | 16,08 | 0,91% | 20,00 |
| 18.10.2021 | 16,13 | 16,13 | 15,88 | 15,93 | -1,48% | 604,00 |
| 15.10.2021 | 16,08 | 16,17 | 16,08 | 16,17 | -1,76% | 2.040,00 |
| 14.10.2021 | 16,04 | 16,46 | 15,78 | 16,46 | 3,20% | - |
| 13.10.2021 | 15,95 | 15,95 | 15,95 | 15,95 | 0,22% | 110,00 |
| 12.10.2021 | 15,92 | 15,92 | 15,92 | 15,92 | -0,62% | 120,00 |
| 11.10.2021 | 16,09 | 16,09 | 16,02 | 16,02 | -1,26% | 346,00 |
| 08.10.2021 | 16,29 | 16,29 | 16,22 | 16,22 | -0,34% | 410,00 |
| 07.10.2021 | 16,28 | 16,28 | 16,28 | 16,28 | 0,96% | 500,00 |
| 06.10.2021 | 16,30 | 16,42 | 15,79 | 16,12 | -2,21% | - |
| 05.10.2021 | 16,31 | 16,59 | 16,23 | 16,49 | 1,73% | - |
| 04.10.2021 | 16,21 | 16,21 | 16,21 | 16,21 | -0,83% | 180,00 |
| 01.10.2021 | 16,06 | 16,50 | 16,06 | 16,34 | -0,18% | - |
| 30.09.2021 | 16,51 | 16,57 | 16,37 | 16,37 | -0,82% | 1.424,00 |
| 29.09.2021 | 16,30 | 16,51 | 16,30 | 16,51 | 0,70% | 210,00 |
| 28.09.2021 | 16,39 | 16,39 | 16,39 | 16,39 | -1,06% | 80,00 |
| 27.09.2021 | 16,61 | 16,63 | 16,57 | 16,57 | 0,58% | 1.116,00 |
| 24.09.2021 | 16,47 | 16,47 | 16,47 | 16,47 | 1,10% | 252,00 |
| 23.09.2021 | 16,29 | 16,29 | 16,29 | 16,29 | -0,73% | 328,00 |
| 22.09.2021 | 16,22 | 16,41 | 16,22 | 16,41 | 2,05% | 120,00 |
| 21.09.2021 | 15,96 | 16,24 | 15,82 | 16,08 | 2,06% | - |
| 20.09.2021 | 15,66 | 15,76 | 15,65 | 15,76 | -0,25% | 213,00 |
| 17.09.2021 | 15,65 | 15,80 | 15,65 | 15,80 | 2,20% | 1.027,00 |
| 16.09.2021 | 15,46 | 15,46 | 15,46 | 15,46 | -1,21% | 20,00 |
| 15.09.2021 | 15,67 | 15,78 | 15,39 | 15,65 | -0,27% | - |
| 14.09.2021 | 15,61 | 15,89 | 15,38 | 15,69 | 1,34% | - |
| 13.09.2021 | 15,27 | 15,48 | 15,27 | 15,48 | 1,08% | 427,00 |
| 10.09.2021 | 15,32 | 15,32 | 15,32 | 15,32 | -2,02% | 150,00 |
| 09.09.2021 | 15,69 | 15,94 | 15,63 | 15,63 | -0,35% | - |
| 08.09.2021 | 15,76 | 16,06 | 15,68 | 15,69 | -2,09% | - |
| 07.09.2021 | 15,91 | 16,02 | 15,75 | 16,02 | 1,30% | - |
| 06.09.2021 | 15,82 | 15,82 | 15,82 | 15,82 | -1,46% | 360,00 |
| 03.09.2021 | 16,05 | 16,05 | 16,05 | 16,05 | 0,03% | 120,00 |
| 02.09.2021 | 16,02 | 16,05 | 16,02 | 16,05 | 0,44% | 225,00 |
| 01.09.2021 | 15,98 | 15,98 | 15,98 | 15,98 | 1,75% | 1.100,00 |
| 31.08.2021 | 15,91 | 16,00 | 15,67 | 15,70 | -2,48% | - |
| 30.08.2021 | 15,97 | 16,12 | 15,84 | 16,10 | 1,11% | - |
| 27.08.2021 | 15,94 | 15,99 | 15,83 | 15,92 | 0,89% | - |
| 26.08.2021 | 15,91 | 16,03 | 15,78 | 15,78 | -1,05% | - |
| 25.08.2021 | 15,95 | 15,95 | 15,95 | 15,95 | 0,77% | 10,00 |
| 24.08.2021 | 16,07 | 16,12 | 15,83 | 15,83 | -0,20% | - |
| 23.08.2021 | 15,86 | 15,86 | 15,86 | 15,86 | 0,92% | 11.879,00 |
| 20.08.2021 | 15,72 | 15,72 | 15,72 | 15,72 | -0,85% | 43,00 |
| 19.08.2021 | 15,77 | 15,85 | 15,73 | 15,85 | -0,94% | 13.408,00 |
| 18.08.2021 | 15,91 | 16,00 | 15,91 | 16,00 | 2,53% | 145,00 |
| 17.08.2021 | 15,77 | 15,77 | 15,61 | 15,61 | -2,16% | 160,00 |
| 16.08.2021 | 15,65 | 15,95 | 15,64 | 15,95 | 1,82% | 698,00 |
| 13.08.2021 | 15,66 | 15,74 | 15,66 | 15,67 | 1,26% | 2.720,00 |
| 12.08.2021 | 15,58 | 15,58 | 15,47 | 15,47 | -0,83% | 245,00 |
| 11.08.2021 | 15,39 | 15,70 | 15,39 | 15,60 | 1,81% | 2.160,00 |
| 10.08.2021 | 15,29 | 15,43 | 15,16 | 15,32 | 0,64% | - |
| 09.08.2021 | 15,21 | 15,23 | 15,16 | 15,23 | 0,00% | 1.357,00 |
| 06.08.2021 | 15,23 | 15,23 | 15,23 | 15,23 | 2,04% | 35,00 |
| 05.08.2021 | 14,76 | 15,11 | 14,68 | 14,92 | 0,17% | - |
| 04.08.2021 | 14,90 | 14,90 | 14,90 | 14,90 | -0,17% | 200,00 |
| 03.08.2021 | 15,11 | 15,11 | 14,92 | 14,92 | -2,20% | 298,00 |
| 02.08.2021 | 15,40 | 15,40 | 15,23 | 15,26 | -0,38% | 570,00 |
| 30.07.2021 | 15,18 | 15,46 | 15,16 | 15,31 | -0,97% | - |
| 29.07.2021 | 15,27 | 15,46 | 15,12 | 15,46 | 0,62% | - |
| 28.07.2021 | 15,15 | 15,37 | 15,03 | 15,37 | 2,72% | - |
| 27.07.2021 | 15,17 | 15,29 | 14,96 | 14,96 | -1,22% | - |
| 26.07.2021 | 15,06 | 15,21 | 15,06 | 15,15 | 0,26% | 864,00 |
| 23.07.2021 | 15,00 | 15,11 | 15,00 | 15,11 | 1,10% | 285,00 |
| 22.07.2021 | 14,94 | 14,94 | 14,94 | 14,94 | 2,47% | 100,00 |