Börse:
20,935€
-1,16%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
20,780€
Ask:
21,090€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2019 | 20,99 | 21,01 | 20,99 | 21,01 | -0,80% | 1.119,00 |
| 12.12.2019 | 21,22 | 21,22 | 21,12 | 21,18 | -0,77% | 584,00 |
| 11.12.2019 | 20,98 | 21,35 | 20,59 | 21,35 | 1,35% | - |
| 10.12.2019 | 21,08 | 21,22 | 21,00 | 21,06 | 3,74% | 5.049,00 |
| 09.12.2019 | 20,34 | 20,49 | 20,05 | 20,30 | 0,05% | 1.894.950,00 |
| 06.12.2019 | 20,03 | 20,29 | 19,94 | 20,29 | 1,83% | 1.589.247,00 |
| 05.12.2019 | 20,04 | 20,08 | 19,85 | 19,93 | -0,87% | 1.297.753,00 |
| 04.12.2019 | 19,55 | 20,20 | 19,55 | 20,10 | 2,42% | 3.046.798,00 |
| 03.12.2019 | 19,60 | 19,94 | 19,47 | 19,63 | -0,10% | 1.535.248,00 |
| 02.12.2019 | 20,14 | 20,41 | 19,65 | 19,65 | -2,36% | 2.457.492,00 |
| 29.11.2019 | 20,08 | 20,24 | 19,87 | 20,12 | -1,85% | 2.808.693,00 |
| 28.11.2019 | 20,75 | 20,93 | 20,43 | 20,50 | -2,38% | 2.305.925,00 |
| 27.11.2019 | 21,24 | 21,42 | 20,88 | 21,00 | -1,41% | 2.208.076,00 |
| 26.11.2019 | 21,09 | 21,49 | 21,05 | 21,30 | 0,38% | 2.118.254,00 |
| 25.11.2019 | 21,15 | 21,66 | 20,92 | 21,22 | -1,30% | 1.463.169,00 |
| 22.11.2019 | 21,74 | 21,92 | 21,48 | 21,50 | -0,51% | 1.206.406,00 |
| 21.11.2019 | 21,85 | 21,92 | 21,61 | 21,61 | -1,77% | 1.455.828,00 |
| 20.11.2019 | 22,31 | 22,40 | 21,65 | 22,00 | -2,22% | 2.920.819,00 |
| 19.11.2019 | 22,50 | 22,77 | 22,46 | 22,50 | 0,00% | 1.685.749,00 |
| 18.11.2019 | 22,50 | 22,60 | 22,46 | 22,50 | 0,00% | 1.183.373,00 |
| 15.11.2019 | 22,50 | 22,57 | 22,33 | 22,50 | 0,31% | 1.042.442,00 |
| 14.11.2019 | 22,67 | 22,69 | 22,35 | 22,43 | -1,10% | 1.164.168,00 |
| 13.11.2019 | 22,74 | 22,92 | 22,55 | 22,68 | -0,83% | 1.750.903,00 |
| 12.11.2019 | 22,70 | 22,92 | 22,60 | 22,87 | 0,79% | 1.540.236,00 |
| 11.11.2019 | 22,70 | 22,78 | 22,61 | 22,69 | -0,48% | 620.586,00 |
| 08.11.2019 | 22,40 | 22,80 | 22,31 | 22,80 | 0,80% | 2.058.911,00 |
| 07.11.2019 | 22,65 | 22,72 | 22,43 | 22,62 | -0,35% | 1.217.008,00 |
| 06.11.2019 | 22,48 | 22,75 | 22,34 | 22,70 | 0,98% | 1.083.273,00 |
| 05.11.2019 | 22,78 | 22,81 | 22,48 | 22,48 | -1,66% | 1.457.761,00 |
| 04.11.2019 | 22,86 | 22,94 | 22,70 | 22,86 | 0,00% | 1.672.470,00 |
| 01.11.2019 | 22,14 | 23,00 | 22,11 | 22,86 | 3,25% | 1.733.517,00 |
| 31.10.2019 | 21,95 | 22,19 | 21,82 | 22,14 | 0,87% | 1.195.023,00 |
| 30.10.2019 | 21,85 | 21,97 | 21,79 | 21,95 | 0,09% | 1.256.071,00 |
| 29.10.2019 | 21,76 | 21,93 | 21,71 | 21,93 | 0,55% | 1.529.745,00 |
| 28.10.2019 | 21,80 | 21,92 | 21,69 | 21,81 | 0,18% | 1.136.503,00 |
| 25.10.2019 | 21,76 | 21,84 | 21,62 | 21,77 | 0,05% | 724.119,00 |
| 24.10.2019 | 21,92 | 22,00 | 21,66 | 21,76 | -0,73% | 966.401,00 |
| 23.10.2019 | 21,82 | 22,00 | 21,73 | 21,92 | -0,09% | 832.243,00 |
| 22.10.2019 | 22,01 | 22,09 | 21,83 | 21,94 | -0,54% | 1.225.231,00 |
| 21.10.2019 | 22,10 | 22,10 | 21,87 | 22,06 | -0,94% | 1.605.231,00 |
| 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 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen