Echtzeit-Aktienkurs ATRIUM LJUNGBERG SK 2,50
Bid:
Ask:
Aktienkurse zur ATRIUM LJUNGBERG SK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 210,00 | 212,50 | 207,00 | 207,00 | -1,43% | 76.713,00 |
| 15.05.2024 | 207,50 | 211,00 | 206,50 | 210,00 | 0,96% | 69.750,00 |
| 14.05.2024 | 206,00 | 209,00 | 205,50 | 208,00 | -0,24% | 35.596,00 |
| 13.05.2024 | 205,50 | 208,50 | 202,50 | 208,50 | 1,21% | 37.341,00 |
| 10.05.2024 | 209,00 | 210,00 | 206,00 | 206,00 | -0,24% | 38.826,00 |
| 08.05.2024 | 206,50 | 209,00 | 205,00 | 206,50 | -0,24% | 31.892,00 |
| 07.05.2024 | 202,00 | 207,50 | 197,80 | 207,00 | 4,33% | 70.887,00 |
| 06.05.2024 | 199,60 | 199,60 | 196,80 | 198,40 | -0,70% | 34.039,00 |
| 03.05.2024 | 197,40 | 200,00 | 194,40 | 199,80 | 1,22% | 54.222,00 |
| 02.05.2024 | 195,40 | 197,80 | 193,80 | 197,40 | 1,02% | 62.032,00 |
| 30.04.2024 | 195,00 | 196,80 | 194,80 | 195,40 | 0,00% | 63.608,00 |
| 29.04.2024 | 189,60 | 195,60 | 189,00 | 195,40 | 3,39% | 61.852,00 |
| 26.04.2024 | 186,00 | 189,60 | 186,00 | 189,00 | 1,61% | 50.184,00 |
| 25.04.2024 | 187,20 | 189,00 | 184,00 | 186,00 | -0,64% | 53.137,00 |
| 24.04.2024 | 194,60 | 194,60 | 186,40 | 187,20 | -3,80% | 74.659,00 |
| 23.04.2024 | 190,00 | 196,20 | 190,00 | 194,60 | 2,75% | 102.637,00 |
| 22.04.2024 | 187,80 | 191,00 | 187,80 | 189,40 | 0,85% | 48.394,00 |
| 19.04.2024 | 186,60 | 187,80 | 183,80 | 187,80 | 0,64% | 50.796,00 |
| 18.04.2024 | 182,80 | 187,00 | 182,80 | 186,60 | 1,86% | 57.973,00 |
| 17.04.2024 | 180,20 | 185,00 | 180,20 | 183,20 | 0,11% | 46.941,00 |
| 16.04.2024 | 180,20 | 185,00 | 178,60 | 183,00 | 0,44% | 85.649,00 |
| 15.04.2024 | 186,20 | 188,00 | 182,20 | 182,20 | -2,57% | 107.917,00 |
| 12.04.2024 | 198,40 | 199,80 | 185,80 | 187,00 | -0,64% | 112.913,00 |
| 11.04.2024 | 189,20 | 191,20 | 186,00 | 188,20 | -0,53% | 81.512,00 |
| 10.04.2024 | 195,00 | 197,60 | 189,20 | 189,20 | -2,97% | 86.034,00 |
| 09.04.2024 | 199,80 | 199,80 | 194,20 | 195,00 | -2,40% | 54.662,00 |
| 08.04.2024 | 196,40 | 200,50 | 194,40 | 199,80 | 1,73% | 52.938,00 |
| 05.04.2024 | 199,60 | 202,00 | 195,00 | 196,40 | -1,60% | 182.208,00 |
| 04.04.2024 | 204,50 | 206,00 | 199,00 | 199,60 | -2,40% | 88.443,00 |
| 03.04.2024 | 209,00 | 209,00 | 201,50 | 204,50 | -0,49% | 67.184,00 |
| 02.04.2024 | 209,50 | 209,50 | 205,50 | 205,50 | -1,77% | 61.154,00 |
| 28.03.2024 | 205,20 | 209,20 | 204,60 | 209,20 | 1,95% | 23.533,00 |
| 27.03.2024 | 203,60 | 206,60 | 203,20 | 205,20 | 0,98% | 79.397,00 |
| 26.03.2024 | 203,00 | 204,60 | 202,20 | 203,20 | -0,39% | 48.204,00 |
| 25.03.2024 | 201,80 | 204,60 | 200,80 | 204,00 | 1,09% | 95.873,00 |
| 22.03.2024 | 201,20 | 202,00 | 199,00 | 201,80 | 0,30% | 88.326,00 |
| 21.03.2024 | 197,80 | 203,00 | 197,80 | 201,20 | 2,71% | 93.030,00 |
| 20.03.2024 | 193,50 | 196,00 | 192,30 | 195,90 | 0,72% | 47.304,00 |
| 19.03.2024 | 194,60 | 194,60 | 189,80 | 194,50 | -0,46% | 54.924,00 |
| 18.03.2024 | 196,80 | 197,10 | 194,20 | 195,40 | -1,01% | 50.065,00 |
| 15.03.2024 | 198,00 | 198,40 | 194,50 | 197,40 | -0,30% | 99.973,00 |
| 14.03.2024 | 201,00 | 205,80 | 197,50 | 198,00 | -1,59% | 119.549,00 |
| 13.03.2024 | 198,90 | 201,60 | 196,80 | 201,20 | 1,21% | 47.954,00 |
| 12.03.2024 | 200,00 | 203,20 | 198,30 | 198,80 | -0,60% | 88.543,00 |
| 11.03.2024 | 202,00 | 202,60 | 199,30 | 200,00 | -0,99% | 49.753,00 |
| 08.03.2024 | 195,60 | 202,60 | 195,30 | 202,00 | 3,32% | 86.977,00 |
| 07.03.2024 | 192,50 | 199,00 | 189,40 | 195,50 | 1,56% | 43.880,00 |
| 06.03.2024 | 190,40 | 195,60 | 190,40 | 192,50 | 1,16% | 56.482,00 |
| 05.03.2024 | 191,50 | 192,40 | 189,90 | 190,30 | -0,89% | 36.441,00 |
| 04.03.2024 | 198,30 | 198,50 | 191,70 | 192,00 | -3,18% | 42.710,00 |
| 01.03.2024 | 191,80 | 198,30 | 191,80 | 198,30 | 3,39% | 58.273,00 |
| 29.02.2024 | 192,30 | 195,40 | 190,90 | 191,80 | -0,26% | 245.462,00 |
| 28.02.2024 | 193,90 | 193,90 | 190,50 | 192,30 | -0,83% | 68.587,00 |
| 27.02.2024 | 193,00 | 195,60 | 192,30 | 193,90 | 1,04% | 58.082,00 |
| 26.02.2024 | 196,00 | 196,80 | 191,90 | 191,90 | -1,74% | 40.764,00 |
| 23.02.2024 | 197,80 | 199,50 | 194,50 | 195,30 | -0,96% | 61.058,00 |
| 22.02.2024 | 192,10 | 197,20 | 190,40 | 197,20 | 2,65% | 87.980,00 |
| 21.02.2024 | 193,70 | 196,70 | 191,00 | 192,10 | -2,19% | 81.933,00 |
| 20.02.2024 | 198,80 | 198,80 | 193,90 | 196,40 | -0,51% | 70.073,00 |
| 19.02.2024 | 197,50 | 200,00 | 196,00 | 197,40 | -0,05% | 39.497,00 |
| 16.02.2024 | 196,90 | 198,00 | 194,30 | 197,50 | 0,30% | 49.575,00 |
| 15.02.2024 | 193,50 | 198,00 | 192,20 | 196,90 | 1,76% | 72.033,00 |
| 14.02.2024 | 195,30 | 195,90 | 193,20 | 193,50 | -0,92% | 52.200,00 |
| 13.02.2024 | 197,10 | 198,50 | 193,90 | 195,30 | -0,91% | 85.164,00 |
| 12.02.2024 | 193,50 | 197,10 | 193,50 | 197,10 | 1,91% | 46.293,00 |
| 09.02.2024 | 196,00 | 198,00 | 192,30 | 193,40 | -1,88% | 95.231,00 |
| 08.02.2024 | 199,90 | 202,20 | 195,00 | 197,10 | -1,40% | 66.975,00 |
| 07.02.2024 | 196,80 | 203,00 | 194,90 | 199,90 | 1,58% | 98.622,00 |
| 06.02.2024 | 195,90 | 198,10 | 192,70 | 196,80 | 1,13% | 81.722,00 |
| 05.02.2024 | 194,60 | 201,40 | 194,40 | 194,60 | -1,67% | 176.818,00 |
| 02.02.2024 | 200,00 | 203,00 | 196,60 | 197,90 | -0,45% | 49.602,00 |
| 01.02.2024 | 207,80 | 207,80 | 195,80 | 198,80 | -4,70% | 271.614,00 |
| 31.01.2024 | 211,60 | 213,20 | 207,20 | 208,60 | -0,86% | 86.098,00 |
| 30.01.2024 | 211,80 | 213,20 | 209,60 | 210,40 | -0,75% | 64.614,00 |
| 29.01.2024 | 209,00 | 214,20 | 206,60 | 212,00 | 0,95% | 58.358,00 |
| 26.01.2024 | 209,60 | 211,60 | 204,80 | 210,00 | 0,48% | 79.498,00 |
| 25.01.2024 | 204,40 | 209,60 | 202,80 | 209,00 | 2,25% | 150.134,00 |
| 24.01.2024 | 202,80 | 207,00 | 202,40 | 204,40 | -0,10% | 70.116,00 |
| 23.01.2024 | 210,60 | 210,60 | 204,60 | 204,60 | -1,63% | 42.575,00 |
| 22.01.2024 | 207,20 | 209,80 | 206,00 | 208,00 | 0,97% | 34.725,00 |
| 19.01.2024 | 210,00 | 211,00 | 205,60 | 206,00 | -1,53% | 32.738,00 |
| 18.01.2024 | 207,00 | 209,80 | 206,80 | 209,20 | 1,06% | 94.166,00 |
| 17.01.2024 | 212,40 | 212,40 | 205,80 | 207,00 | -2,54% | 64.220,00 |
| 16.01.2024 | 215,20 | 215,80 | 211,00 | 212,40 | -1,30% | 46.751,00 |
| 15.01.2024 | 224,80 | 224,80 | 214,40 | 215,20 | -3,67% | 47.649,00 |
| 12.01.2024 | 219,80 | 225,80 | 219,80 | 223,40 | 1,64% | 47.139,00 |
| 11.01.2024 | 223,40 | 225,00 | 218,80 | 219,80 | -1,87% | 68.007,00 |
| 10.01.2024 | 218,80 | 225,20 | 218,80 | 224,00 | 0,09% | 41.291,00 |
| 09.01.2024 | 226,00 | 226,00 | 223,20 | 223,80 | -0,97% | 34.194,00 |
| 08.01.2024 | 225,00 | 226,00 | 220,60 | 226,00 | 0,44% | 44.426,00 |
| 05.01.2024 | 226,20 | 227,20 | 223,20 | 225,00 | -0,53% | 25.574,00 |
| 04.01.2024 | 230,00 | 230,60 | 225,00 | 226,20 | 0,27% | 53.322,00 |
| 03.01.2024 | 232,00 | 232,00 | 224,60 | 225,60 | -1,66% | 58.818,00 |
| 02.01.2024 | 231,20 | 232,00 | 228,40 | 229,40 | -0,78% | 31.819,00 |
| 29.12.2023 | 231,60 | 233,40 | 230,00 | 231,20 | -0,17% | 31.464,00 |
| 28.12.2023 | 228,80 | 232,20 | 227,40 | 231,60 | 1,22% | 54.921,00 |
| 27.12.2023 | 230,00 | 231,60 | 227,20 | 228,80 | -0,52% | 49.054,00 |
| 22.12.2023 | 226,00 | 230,20 | 226,00 | 230,00 | 1,59% | 322.970,00 |
| 21.12.2023 | 227,00 | 228,00 | 224,20 | 226,40 | -0,35% | 56.241,00 |
| 20.12.2023 | 227,20 | 228,60 | 224,00 | 227,20 | 0,53% | 102.264,00 |