Börse:
15,640€
-0,32%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
15,395€
Ask:
15,885€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 15,53 | 15,84 | 15,45 | 15,53 | -1,00% | - |
| 04.03.2021 | 15,47 | 15,79 | 15,30 | 15,68 | 0,27% | - |
| 03.03.2021 | 15,63 | 15,85 | 15,36 | 15,64 | 1,13% | - |
| 02.03.2021 | 16,13 | 16,22 | 15,43 | 15,47 | -3,96% | - |
| 01.03.2021 | 15,27 | 16,21 | 15,27 | 16,10 | 4,46% | - |
| 26.02.2021 | 15,35 | 15,82 | 15,08 | 15,42 | -1,60% | - |
| 25.02.2021 | 16,04 | 16,13 | 15,52 | 15,67 | -1,66% | - |
| 24.02.2021 | 16,30 | 16,40 | 15,83 | 15,93 | -2,27% | - |
| 23.02.2021 | 15,79 | 16,61 | 15,79 | 16,30 | 3,51% | - |
| 22.02.2021 | 15,61 | 15,76 | 15,41 | 15,75 | 4,36% | 3.136,00 |
| 19.02.2021 | 14,98 | 15,14 | 14,86 | 15,09 | 0,05% | 13.421,00 |
| 18.02.2021 | 15,08 | 15,08 | 15,08 | 15,08 | -1,55% | 64,00 |
| 17.02.2021 | 15,48 | 15,48 | 15,32 | 15,32 | -2,01% | 1.946,00 |
| 16.02.2021 | 15,79 | 15,79 | 15,64 | 15,64 | -1,17% | 17.798,00 |
| 15.02.2021 | 15,86 | 15,94 | 15,75 | 15,82 | 1,95% | 79.666,00 |
| 12.02.2021 | 15,47 | 15,52 | 15,47 | 15,52 | -1,55% | 5.772,00 |
| 11.02.2021 | 15,96 | 15,96 | 15,76 | 15,76 | -1,35% | 1.692,00 |
| 10.02.2021 | 15,89 | 16,05 | 15,57 | 15,98 | -0,23% | - |
| 09.02.2021 | 16,02 | 16,02 | 16,02 | 16,02 | -0,47% | 33,00 |
| 08.02.2021 | 16,03 | 16,26 | 15,74 | 16,09 | 1,16% | - |
| 05.02.2021 | 15,86 | 15,92 | 15,86 | 15,91 | 1,10% | 3.515,00 |
| 04.02.2021 | 15,45 | 15,73 | 15,45 | 15,73 | 2,09% | 9.157,00 |
| 03.02.2021 | 15,36 | 15,43 | 15,00 | 15,41 | 5,53% | 196.696,00 |
| 02.02.2021 | 14,24 | 14,60 | 14,17 | 14,60 | 2,29% | 8.088,00 |
| 01.02.2021 | 13,25 | 14,47 | 13,25 | 14,28 | 8,68% | 7.706,00 |
| 29.01.2021 | 13,14 | 13,23 | 12,92 | 13,14 | -0,19% | 12.079,00 |
| 28.01.2021 | 13,31 | 13,48 | 13,10 | 13,16 | -0,47% | 8.434,00 |
| 27.01.2021 | 13,29 | 13,29 | 13,07 | 13,22 | -2,09% | 2.377,00 |
| 26.01.2021 | 13,38 | 13,51 | 13,38 | 13,51 | 1,85% | 3.560,00 |
| 25.01.2021 | 13,28 | 13,34 | 13,22 | 13,26 | 0,61% | 1.771,00 |
| 22.01.2021 | 13,10 | 13,18 | 13,00 | 13,18 | -2,03% | 1.430,00 |
| 21.01.2021 | 13,69 | 13,69 | 13,45 | 13,45 | -1,30% | 2.329,00 |
| 20.01.2021 | 13,69 | 13,69 | 13,56 | 13,63 | -1,41% | 2.389,00 |
| 19.01.2021 | 13,72 | 13,83 | 13,72 | 13,83 | 1,17% | 3.986,00 |
| 18.01.2021 | 13,48 | 13,70 | 13,44 | 13,67 | -0,24% | 24.873,00 |
| 15.01.2021 | 13,75 | 13,81 | 13,59 | 13,70 | -2,20% | 11.701,00 |
| 14.01.2021 | 14,02 | 14,03 | 14,00 | 14,01 | -0,74% | 4.392,00 |
| 13.01.2021 | 14,04 | 14,29 | 14,04 | 14,11 | 0,89% | 23.187,00 |
| 12.01.2021 | 14,13 | 14,13 | 13,99 | 13,99 | 0,36% | 25,00 |
| 11.01.2021 | 14,04 | 14,04 | 13,77 | 13,94 | -0,98% | 2.436,00 |
| 08.01.2021 | 14,21 | 14,25 | 13,99 | 14,07 | -1,04% | 7.083,00 |
| 07.01.2021 | 14,27 | 14,28 | 14,05 | 14,22 | -0,35% | 5.181,00 |
| 06.01.2021 | 14,27 | 14,35 | 14,14 | 14,27 | 0,71% | 7.989,00 |
| 05.01.2021 | 14,39 | 14,40 | 14,15 | 14,17 | -3,61% | 4.532,00 |
| 04.01.2021 | 14,85 | 14,88 | 14,60 | 14,70 | -0,17% | 4.312,00 |
| 30.12.2020 | 14,72 | 14,80 | 14,42 | 14,73 | -0,20% | 84.232,00 |
| 29.12.2020 | 14,51 | 14,85 | 14,41 | 14,76 | 2,95% | 47.565,00 |
| 28.12.2020 | 14,60 | 14,73 | 14,32 | 14,33 | -1,73% | 25.459,00 |
| 23.12.2020 | 14,63 | 14,63 | 14,40 | 14,59 | 0,48% | 41.230,00 |
| 22.12.2020 | 14,26 | 14,56 | 13,96 | 14,52 | 2,56% | 24.416,00 |
| 21.12.2020 | 14,12 | 14,23 | 13,80 | 14,15 | -1,96% | 58.997,00 |
| 18.12.2020 | 14,70 | 14,84 | 14,41 | 14,44 | -2,30% | 160.098,00 |
| 17.12.2020 | 15,09 | 15,11 | 14,78 | 14,78 | -1,92% | 97.050,00 |
| 16.12.2020 | 14,97 | 15,18 | 14,91 | 15,07 | 0,84% | 196.642,00 |
| 15.12.2020 | 14,63 | 14,95 | 14,47 | 14,94 | 2,15% | 185.009,00 |
| 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 |