Börse:
15,893€
0,22%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
15,840€
Ask:
15,945€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 15,93 | 16,03 | 15,48 | 15,90 | 0,35% | 2.671,00 |
| 13.05.2021 | 15,83 | 15,99 | 15,58 | 15,85 | 0,16% | 200,00 |
| 12.05.2021 | 16,02 | 16,19 | 15,81 | 15,82 | -1,80% | 525,00 |
| 11.05.2021 | 15,99 | 16,19 | 15,88 | 16,11 | 0,59% | 82,00 |
| 10.05.2021 | 16,36 | 16,44 | 16,02 | 16,02 | -1,81% | 160,00 |
| 07.05.2021 | 16,33 | 16,35 | 16,20 | 16,31 | 0,00% | 500,00 |
| 06.05.2021 | 16,35 | 16,40 | 16,13 | 16,31 | -0,12% | - |
| 05.05.2021 | 16,18 | 16,38 | 16,17 | 16,33 | 1,08% | 145,00 |
| 04.05.2021 | 16,35 | 16,45 | 16,02 | 16,16 | -1,31% | - |
| 03.05.2021 | 16,28 | 16,49 | 15,97 | 16,37 | 0,71% | - |
| 30.04.2021 | 16,23 | 16,50 | 15,99 | 16,26 | -0,06% | 800,00 |
| 29.04.2021 | 16,29 | 16,52 | 16,03 | 16,27 | 0,46% | 955,00 |
| 28.04.2021 | 16,55 | 16,56 | 16,18 | 16,19 | -2,17% | 100,00 |
| 27.04.2021 | 16,65 | 16,65 | 16,31 | 16,55 | -0,38% | 305,00 |
| 26.04.2021 | 16,39 | 16,66 | 16,31 | 16,62 | 1,51% | 350,00 |
| 23.04.2021 | 16,24 | 16,42 | 16,20 | 16,37 | 0,92% | 1.060,00 |
| 22.04.2021 | 16,28 | 16,45 | 16,04 | 16,22 | -0,37% | 2.604,00 |
| 21.04.2021 | 16,20 | 16,30 | 15,95 | 16,28 | 0,40% | 425,00 |
| 20.04.2021 | 16,61 | 16,63 | 16,16 | 16,21 | -2,20% | 775,00 |
| 19.04.2021 | 16,38 | 16,79 | 16,36 | 16,58 | 0,97% | 1.700,00 |
| 16.04.2021 | 16,24 | 16,54 | 16,07 | 16,42 | 1,05% | 3.311,00 |
| 15.04.2021 | 16,29 | 16,46 | 16,21 | 16,25 | -0,15% | - |
| 14.04.2021 | 16,44 | 16,49 | 16,23 | 16,27 | -0,96% | 100,00 |
| 13.04.2021 | 16,27 | 16,47 | 16,24 | 16,43 | 1,00% | 681,00 |
| 12.04.2021 | 16,43 | 16,43 | 16,03 | 16,27 | -1,30% | 3.472,00 |
| 09.04.2021 | 16,46 | 16,84 | 16,31 | 16,48 | 0,11% | - |
| 08.04.2021 | 15,85 | 16,53 | 15,59 | 16,47 | 4,09% | 180,00 |
| 07.04.2021 | 15,70 | 15,94 | 15,65 | 15,82 | 0,80% | 170,00 |
| 06.04.2021 | 15,95 | 16,04 | 15,41 | 15,69 | -1,51% | 115,00 |
| 01.04.2021 | 15,94 | 16,20 | 15,81 | 15,93 | 0,03% | 31,00 |
| 31.03.2021 | 15,94 | 16,30 | 15,91 | 15,93 | -0,31% | 15,00 |
| 30.03.2021 | 16,12 | 16,31 | 15,95 | 15,98 | -0,84% | - |
| 29.03.2021 | 16,03 | 16,22 | 15,82 | 16,11 | 0,12% | 690,00 |
| 26.03.2021 | 15,84 | 16,11 | 15,69 | 16,09 | 1,74% | 346,00 |
| 25.03.2021 | 15,69 | 16,07 | 15,59 | 15,82 | 1,02% | 873,00 |
| 24.03.2021 | 15,53 | 15,84 | 15,47 | 15,66 | 0,74% | - |
| 23.03.2021 | 15,99 | 16,00 | 15,52 | 15,54 | -3,03% | 95,00 |
| 22.03.2021 | 15,96 | 16,06 | 15,75 | 16,03 | 0,16% | 300,00 |
| 19.03.2021 | 15,87 | 16,15 | 15,77 | 16,00 | 0,85% | 100,00 |
| 18.03.2021 | 16,33 | 16,33 | 15,85 | 15,87 | -2,52% | - |
| 17.03.2021 | 16,18 | 16,29 | 16,06 | 16,28 | 0,59% | - |
| 16.03.2021 | 16,27 | 16,30 | 16,08 | 16,18 | -0,52% | - |
| 15.03.2021 | 16,25 | 16,36 | 15,98 | 16,27 | 0,22% | 1.925,00 |
| 12.03.2021 | 15,99 | 16,34 | 15,69 | 16,23 | 1,76% | 300,00 |
| 11.03.2021 | 16,37 | 16,37 | 15,88 | 15,95 | -1,91% | 475,00 |
| 10.03.2021 | 15,76 | 16,30 | 15,76 | 16,26 | 3,11% | 4.010,00 |
| 09.03.2021 | 16,01 | 16,06 | 15,77 | 15,77 | -0,94% | 230,00 |
| 08.03.2021 | 15,83 | 16,08 | 15,47 | 15,92 | 0,57% | 2,00 |
| 05.03.2021 | 15,51 | 15,87 | 15,47 | 15,83 | 1,83% | 600,00 |
| 04.03.2021 | 15,47 | 15,79 | 15,36 | 15,55 | 0,39% | 410,00 |
| 03.03.2021 | 15,58 | 15,79 | 15,42 | 15,49 | -0,13% | 255,00 |
| 02.03.2021 | 16,04 | 16,16 | 15,49 | 15,51 | -3,61% | 1.496,00 |
| 01.03.2021 | 15,59 | 16,15 | 15,44 | 16,09 | 4,18% | - |
| 26.02.2021 | 15,37 | 15,76 | 15,14 | 15,44 | -0,02% | - |
| 25.02.2021 | 16,06 | 16,06 | 15,38 | 15,45 | -3,59% | 425,00 |
| 24.02.2021 | 16,25 | 16,34 | 15,89 | 16,02 | -1,70% | 390,00 |
| 23.02.2021 | 15,81 | 16,55 | 15,80 | 16,30 | 3,36% | 2.229,00 |
| 22.02.2021 | 14,98 | 15,82 | 14,93 | 15,77 | 5,17% | 864,00 |
| 19.02.2021 | 15,03 | 15,18 | 14,79 | 14,99 | -0,37% | 772,00 |
| 18.02.2021 | 15,36 | 15,36 | 14,96 | 15,05 | -2,13% | 505,00 |
| 17.02.2021 | 15,64 | 15,64 | 15,25 | 15,38 | -1,55% | 775,00 |
| 16.02.2021 | 15,80 | 15,90 | 15,58 | 15,62 | -0,94% | 775,00 |
| 15.02.2021 | 15,77 | 16,01 | 15,74 | 15,77 | -0,02% | 123,00 |
| 12.02.2021 | 15,69 | 15,77 | 15,31 | 15,77 | 0,35% | 3.950,00 |
| 11.02.2021 | 16,00 | 16,05 | 15,63 | 15,71 | -1,63% | 75,00 |
| 10.02.2021 | 15,85 | 16,02 | 15,62 | 15,97 | 0,98% | 347,00 |
| 09.02.2021 | 16,13 | 16,14 | 15,78 | 15,82 | -2,01% | 600,00 |
| 08.02.2021 | 15,92 | 16,21 | 15,80 | 16,14 | 1,73% | 8.004,00 |
| 05.02.2021 | 15,72 | 16,03 | 15,67 | 15,87 | 1,15% | - |
| 04.02.2021 | 15,50 | 15,78 | 15,31 | 15,69 | 1,23% | 250,00 |
| 03.02.2021 | 14,65 | 15,52 | 14,65 | 15,50 | 5,98% | 2.726,00 |
| 02.02.2021 | 14,35 | 14,64 | 14,10 | 14,62 | 2,34% | 1.941,00 |
| 01.02.2021 | 13,11 | 14,60 | 13,09 | 14,29 | 9,38% | 1.844,00 |
| 29.01.2021 | 13,08 | 13,28 | 12,89 | 13,06 | -0,87% | 316,00 |
| 28.01.2021 | 13,12 | 13,52 | 13,09 | 13,18 | 0,11% | 4.183,00 |
| 27.01.2021 | 13,48 | 13,49 | 13,01 | 13,16 | -2,48% | 2.337,00 |
| 26.01.2021 | 13,26 | 13,58 | 13,14 | 13,50 | 1,20% | 80,00 |
| 25.01.2021 | 13,30 | 13,38 | 13,07 | 13,34 | 0,58% | 640,00 |
| 22.01.2021 | 13,24 | 13,28 | 12,98 | 13,26 | -0,24% | 1.098,00 |
| 21.01.2021 | 13,61 | 13,72 | 13,26 | 13,29 | -2,14% | 2.619,00 |
| 20.01.2021 | 13,78 | 13,85 | 13,53 | 13,58 | -1,42% | 641,00 |
| 19.01.2021 | 13,65 | 13,97 | 13,64 | 13,78 | 0,93% | 4.150,00 |
| 18.01.2021 | 13,58 | 13,72 | 13,42 | 13,65 | 0,17% | 2.886,00 |
| 15.01.2021 | 13,73 | 13,89 | 13,53 | 13,63 | -1,27% | 1.392,00 |
| 14.01.2021 | 14,14 | 14,21 | 13,79 | 13,80 | -2,06% | 242,00 |
| 13.01.2021 | 14,03 | 14,33 | 13,97 | 14,09 | 0,64% | 324,00 |
| 12.01.2021 | 13,94 | 14,18 | 13,74 | 14,00 | 0,57% | 1.156,00 |
| 11.01.2021 | 14,00 | 14,09 | 13,75 | 13,92 | -1,10% | 1.198,00 |
| 08.01.2021 | 14,11 | 14,30 | 13,95 | 14,08 | 0,30% | 1.516,00 |
| 07.01.2021 | 14,30 | 14,39 | 13,99 | 14,04 | -1,21% | 2.496,00 |
| 06.01.2021 | 14,23 | 14,35 | 14,10 | 14,21 | 0,04% | 750,00 |
| 05.01.2021 | 14,46 | 14,47 | 14,13 | 14,20 | -1,59% | 530,00 |
| 04.01.2021 | 14,73 | 15,00 | 14,28 | 14,43 | -0,94% | 580,00 |
| 30.12.2020 | 14,76 | 14,78 | 14,42 | 14,57 | -1,07% | 1.071,00 |
| 29.12.2020 | 14,46 | 14,86 | 14,34 | 14,73 | 2,38% | 531,00 |
| 28.12.2020 | 14,57 | 14,75 | 14,31 | 14,39 | -1,22% | 275,00 |
| 23.12.2020 | 14,54 | 14,66 | 14,39 | 14,56 | 0,10% | 3.310,00 |
| 22.12.2020 | 14,14 | 14,60 | 13,94 | 14,55 | 2,32% | 1.320,00 |
| 21.12.2020 | 14,52 | 14,52 | 13,80 | 14,22 | -1,93% | 142,00 |
| 18.12.2020 | 14,77 | 14,85 | 14,40 | 14,50 | -1,93% | 125,00 |