Börse:
2,773€
1,09%
Echtzeit-Aktienkurs Atrium European Real Estate, Ltd.
Bid:
2,745€
Ask:
2,800€
Aktienkurse zur Atrium European Real Estate, Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 2,77 | 2,80 | 2,74 | 2,77 | 1,09% | 621,00 |
| 04.06.2020 | 2,68 | 2,76 | 2,68 | 2,74 | 1,95% | - |
| 03.06.2020 | 2,72 | 2,73 | 2,61 | 2,69 | -0,09% | - |
| 02.06.2020 | 2,63 | 2,76 | 2,61 | 2,69 | 2,09% | - |
| 01.06.2020 | 2,63 | 2,64 | 2,61 | 2,64 | 0,29% | - |
| 29.05.2020 | 2,64 | 2,65 | 2,61 | 2,63 | -0,47% | 1.200,00 |
| 28.05.2020 | 2,69 | 2,69 | 2,59 | 2,64 | -0,75% | - |
| 27.05.2020 | 2,69 | 2,69 | 2,64 | 2,66 | 0,00% | 455,00 |
| 26.05.2020 | 2,60 | 2,69 | 2,57 | 2,66 | 3,20% | - |
| 25.05.2020 | 2,58 | 2,69 | 2,55 | 2,58 | 0,58% | - |
| 22.05.2020 | 2,55 | 2,60 | 2,51 | 2,57 | -0,39% | - |
| 21.05.2020 | 2,59 | 2,61 | 2,56 | 2,58 | -0,96% | - |
| 20.05.2020 | 2,64 | 2,68 | 2,59 | 2,60 | -1,23% | - |
| 19.05.2020 | 2,66 | 2,67 | 2,61 | 2,63 | -1,50% | - |
| 18.05.2020 | 2,65 | 2,70 | 2,62 | 2,67 | 1,71% | - |
| 15.05.2020 | 2,58 | 2,69 | 2,56 | 2,63 | 1,84% | - |
| 14.05.2020 | 2,61 | 2,71 | 2,57 | 2,58 | -0,96% | - |
| 13.05.2020 | 2,67 | 2,72 | 2,60 | 2,61 | -3,34% | 3.800,00 |
| 12.05.2020 | 2,70 | 2,72 | 2,68 | 2,70 | -0,74% | - |
| 11.05.2020 | 2,72 | 2,72 | 2,66 | 2,72 | 0,56% | 1.000,00 |
| 08.05.2020 | 2,60 | 2,71 | 2,55 | 2,70 | 5,57% | - |
| 07.05.2020 | 2,45 | 2,58 | 2,42 | 2,56 | 4,71% | - |
| 06.05.2020 | 2,43 | 2,45 | 2,39 | 2,44 | 0,93% | 800,00 |
| 05.05.2020 | 2,44 | 2,47 | 2,39 | 2,42 | -0,41% | 31,00 |
| 04.05.2020 | 2,43 | 2,55 | 2,40 | 2,43 | -3,38% | 3.000,00 |
| 30.04.2020 | 2,59 | 2,63 | 2,50 | 2,52 | -2,14% | - |
| 29.04.2020 | 2,61 | 2,63 | 2,55 | 2,57 | -0,48% | - |
| 28.04.2020 | 2,58 | 2,60 | 2,49 | 2,58 | -0,39% | - |
| 27.04.2020 | 2,61 | 2,61 | 2,57 | 2,59 | 0,58% | - |
| 24.04.2020 | 2,56 | 2,62 | 2,54 | 2,58 | -0,39% | - |
| 23.04.2020 | 2,60 | 2,61 | 2,58 | 2,59 | -0,86% | - |
| 22.04.2020 | 2,65 | 2,67 | 2,56 | 2,61 | -1,23% | 600,00 |
| 21.04.2020 | 2,67 | 2,68 | 2,61 | 2,64 | -2,22% | 200,00 |
| 20.04.2020 | 2,70 | 2,72 | 2,63 | 2,70 | 0,28% | 5,00 |
| 17.04.2020 | 2,79 | 2,79 | 2,68 | 2,70 | -0,09% | 1.000,00 |
| 16.04.2020 | 2,77 | 2,86 | 2,69 | 2,70 | -2,44% | - |
| 15.04.2020 | 2,88 | 2,88 | 2,74 | 2,77 | -3,66% | - |
| 14.04.2020 | 2,99 | 3,03 | 2,79 | 2,87 | -2,21% | 4.000,00 |
| 09.04.2020 | 2,89 | 2,95 | 2,86 | 2,94 | 1,82% | 6.500,00 |
| 08.04.2020 | 2,88 | 2,92 | 2,86 | 2,88 | -0,43% | - |
| 07.04.2020 | 2,93 | 2,94 | 2,89 | 2,90 | 0,09% | - |
| 06.04.2020 | 2,94 | 2,94 | 2,81 | 2,89 | 3,40% | - |
| 03.04.2020 | 2,77 | 2,82 | 2,75 | 2,80 | 0,90% | - |
| 02.04.2020 | 2,70 | 2,81 | 2,65 | 2,77 | 4,03% | 20,00 |
| 01.04.2020 | 2,63 | 2,75 | 2,60 | 2,67 | -2,02% | - |
| 31.03.2020 | 2,80 | 2,83 | 2,72 | 2,72 | -2,68% | - |
| 30.03.2020 | 2,85 | 2,91 | 2,78 | 2,80 | -0,36% | - |
| 27.03.2020 | 2,81 | 2,84 | 2,81 | 2,81 | -1,84% | - |
| 26.03.2020 | 2,74 | 2,90 | 2,74 | 2,86 | 3,53% | 90,00 |
| 25.03.2020 | 2,71 | 2,77 | 2,67 | 2,76 | 2,41% | 2.350,00 |
| 24.03.2020 | 2,63 | 2,70 | 2,53 | 2,70 | 6,94% | 120,00 |
| 23.03.2020 | 2,52 | 2,59 | 2,52 | 2,52 | -0,98% | - |
| 20.03.2020 | 2,50 | 2,75 | 2,50 | 2,55 | 1,39% | - |
| 19.03.2020 | 2,47 | 2,93 | 2,35 | 2,51 | 0,40% | - |
| 18.03.2020 | 2,45 | 2,65 | 2,34 | 2,50 | 1,73% | - |
| 17.03.2020 | 2,27 | 2,48 | 2,27 | 2,46 | 11,33% | - |
| 16.03.2020 | 2,25 | 2,26 | 2,21 | 2,21 | -20,95% | - |
| 13.03.2020 | 2,74 | 2,81 | 2,72 | 2,79 | 1,18% | - |
| 12.03.2020 | 2,69 | 2,76 | 2,65 | 2,76 | -9,66% | - |
| 11.03.2020 | 3,07 | 3,12 | 3,04 | 3,06 | -6,14% | - |
| 10.03.2020 | 3,14 | 3,26 | 3,14 | 3,26 | 2,92% | - |
| 09.03.2020 | 3,09 | 3,19 | 3,08 | 3,16 | -4,60% | - |
| 06.03.2020 | 3,29 | 3,32 | 3,27 | 3,32 | -0,23% | - |
| 05.03.2020 | 3,33 | 3,35 | 3,31 | 3,32 | -2,28% | 1,00 |
| 04.03.2020 | 3,39 | 3,41 | 3,33 | 3,40 | -0,29% | - |
| 03.03.2020 | 3,41 | 3,41 | 3,37 | 3,41 | 1,04% | - |
| 02.03.2020 | 3,33 | 3,38 | 3,33 | 3,38 | 1,20% | - |
| 28.02.2020 | 3,38 | 3,39 | 3,28 | 3,34 | -1,26% | - |
| 27.02.2020 | 3,40 | 3,40 | 3,38 | 3,38 | -0,73% | - |
| 26.02.2020 | 3,42 | 3,43 | 3,40 | 3,40 | -0,37% | 500,00 |
| 25.02.2020 | 3,42 | 3,46 | 3,34 | 3,42 | -0,15% | - |
| 24.02.2020 | 3,46 | 3,46 | 3,36 | 3,42 | -1,51% | 160,00 |
| 21.02.2020 | 3,45 | 3,49 | 3,40 | 3,47 | 0,29% | - |
| 20.02.2020 | 3,41 | 3,46 | 3,38 | 3,46 | 1,47% | 5.000,00 |
| 19.02.2020 | 3,41 | 3,43 | 3,35 | 3,41 | -0,22% | - |
| 18.02.2020 | 3,44 | 3,44 | 3,40 | 3,42 | -0,58% | - |
| 17.02.2020 | 3,42 | 3,45 | 3,34 | 3,44 | 0,66% | 1,00 |
| 14.02.2020 | 3,43 | 3,46 | 3,42 | 3,42 | -0,58% | 1.201,00 |
| 13.02.2020 | 3,42 | 3,45 | 3,41 | 3,44 | 0,51% | - |
| 12.02.2020 | 3,42 | 3,44 | 3,38 | 3,42 | 0,15% | - |
| 11.02.2020 | 3,47 | 3,48 | 3,41 | 3,42 | -1,66% | 1,00 |
| 10.02.2020 | 3,47 | 3,48 | 3,45 | 3,47 | 0,22% | - |
| 07.02.2020 | 3,45 | 3,47 | 3,43 | 3,47 | 0,07% | - |
| 06.02.2020 | 3,43 | 3,46 | 3,42 | 3,46 | 0,73% | 1.700,00 |
| 05.02.2020 | 3,43 | 3,45 | 3,42 | 3,44 | 0,15% | 1.000,00 |
| 04.02.2020 | 3,43 | 3,45 | 3,42 | 3,43 | 0,00% | - |
| 03.02.2020 | 3,47 | 3,48 | 3,42 | 3,43 | -1,01% | - |
| 31.01.2020 | 3,47 | 3,49 | 3,46 | 3,47 | -0,57% | 1,00 |
| 30.01.2020 | 3,50 | 3,55 | 3,45 | 3,49 | -0,14% | 1,00 |
| 29.01.2020 | 3,49 | 3,54 | 3,45 | 3,49 | 0,29% | - |
| 28.01.2020 | 3,51 | 3,54 | 3,46 | 3,48 | -0,57% | 1,00 |
| 27.01.2020 | 3,56 | 3,57 | 3,49 | 3,50 | -1,68% | 1,00 |
| 24.01.2020 | 3,57 | 3,59 | 3,53 | 3,56 | -0,42% | 1,00 |
| 23.01.2020 | 3,59 | 3,59 | 3,56 | 3,58 | -0,14% | 1,00 |
| 22.01.2020 | 3,56 | 3,60 | 3,54 | 3,58 | 0,77% | - |
| 21.01.2020 | 3,55 | 3,65 | 3,53 | 3,56 | 0,28% | - |
| 20.01.2020 | 3,58 | 3,58 | 3,53 | 3,55 | -1,12% | 1,00 |
| 17.01.2020 | 3,54 | 3,71 | 3,53 | 3,59 | 1,06% | 1.000,00 |
| 16.01.2020 | 3,50 | 3,55 | 3,47 | 3,55 | 1,50% | - |
| 15.01.2020 | 3,49 | 3,50 | 3,47 | 3,50 | 0,29% | 760,00 |