Börse:
15,908€
1,45%
Echtzeit-Aktienkurs Atlantia SPA
Bid:
15,855€
Ask:
15,960€
Aktienkurse zur Atlantia SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2020 | 15,78 | 16,20 | 15,77 | 15,95 | 1,72% | 3.970,00 |
| 04.06.2020 | 15,95 | 15,95 | 15,53 | 15,68 | -1,79% | 4.854,00 |
| 03.06.2020 | 15,54 | 15,97 | 15,44 | 15,97 | 3,60% | 2.418,00 |
| 02.06.2020 | 15,23 | 15,41 | 15,03 | 15,41 | 5,19% | 2.808,00 |
| 01.06.2020 | 14,65 | 14,65 | 14,65 | 14,65 | 0,69% | 1,00 |
| 29.05.2020 | 14,70 | 14,74 | 14,55 | 14,55 | -2,84% | 1.466,00 |
| 28.05.2020 | 15,36 | 15,50 | 14,89 | 14,98 | -1,35% | 989,00 |
| 27.05.2020 | 14,65 | 15,18 | 14,65 | 15,18 | 4,58% | 2.136,00 |
| 26.05.2020 | 14,50 | 14,60 | 14,50 | 14,52 | 3,79% | 985,00 |
| 25.05.2020 | 14,00 | 14,00 | 13,50 | 13,99 | 1,38% | 925,00 |
| 22.05.2020 | 13,70 | 13,92 | 13,69 | 13,80 | 1,06% | 6.587,00 |
| 21.05.2020 | 13,48 | 13,65 | 13,41 | 13,65 | 0,70% | 580,00 |
| 20.05.2020 | 13,42 | 13,56 | 13,42 | 13,56 | 0,41% | 225,00 |
| 19.05.2020 | 14,11 | 14,11 | 13,50 | 13,50 | -2,35% | 500,00 |
| 18.05.2020 | 13,66 | 13,84 | 13,62 | 13,83 | 1,92% | 1.180,00 |
| 15.05.2020 | 13,47 | 13,57 | 13,47 | 13,57 | 1,72% | 120,00 |
| 14.05.2020 | 13,25 | 13,34 | 13,25 | 13,34 | -2,70% | 150,00 |
| 13.05.2020 | 13,65 | 13,71 | 13,65 | 13,71 | -0,40% | 800,00 |
| 12.05.2020 | 13,68 | 13,76 | 13,68 | 13,76 | -0,47% | 700,00 |
| 11.05.2020 | 14,17 | 14,17 | 13,83 | 13,83 | -0,40% | 1.051,00 |
| 08.05.2020 | 13,51 | 14,14 | 13,51 | 13,88 | 4,68% | 2.719,00 |
| 07.05.2020 | 13,37 | 13,37 | 13,17 | 13,26 | 0,15% | 1.400,00 |
| 06.05.2020 | 13,59 | 13,59 | 13,08 | 13,24 | -1,08% | 2.841,00 |
| 05.05.2020 | 14,27 | 14,27 | 13,39 | 13,39 | -5,94% | 1.994,00 |
| 04.05.2020 | 14,94 | 14,94 | 13,92 | 14,23 | -3,98% | 2.478,00 |
| 30.04.2020 | 15,18 | 15,30 | 14,63 | 14,82 | -1,98% | 2.680,00 |
| 29.04.2020 | 14,84 | 15,12 | 14,55 | 15,12 | 2,93% | 5.425,00 |
| 28.04.2020 | 14,22 | 14,69 | 14,22 | 14,69 | 4,97% | 3.149,00 |
| 27.04.2020 | 14,21 | 14,21 | 13,73 | 14,00 | 0,18% | 1.635,00 |
| 24.04.2020 | 13,81 | 13,98 | 13,58 | 13,97 | 0,32% | 5.227,00 |
| 23.04.2020 | 13,57 | 13,99 | 13,56 | 13,93 | 7,40% | 1.999,00 |
| 22.04.2020 | 13,14 | 13,14 | 12,79 | 12,97 | -0,12% | 3.964,00 |
| 21.04.2020 | 12,99 | 13,08 | 12,93 | 12,98 | -0,25% | 1.612,00 |
| 20.04.2020 | 12,58 | 13,22 | 12,46 | 13,01 | 3,27% | 14.879,00 |
| 17.04.2020 | 12,14 | 12,75 | 12,09 | 12,60 | 6,24% | 2.894,00 |
| 16.04.2020 | 12,33 | 12,33 | 11,86 | 11,86 | -4,28% | 1.461,00 |
| 15.04.2020 | 13,38 | 13,62 | 12,23 | 12,39 | -7,64% | 5.122,00 |
| 14.04.2020 | 13,84 | 13,88 | 13,05 | 13,42 | -1,36% | 2.937,00 |
| 09.04.2020 | 12,55 | 13,60 | 12,52 | 13,60 | 6,67% | 5.296,00 |
| 08.04.2020 | 12,48 | 13,00 | 12,48 | 12,75 | 4,34% | 7.360,00 |
| 07.04.2020 | 13,79 | 13,79 | 12,22 | 12,22 | -8,53% | 6.063,00 |
| 06.04.2020 | 13,74 | 14,13 | 13,30 | 13,36 | 1,83% | 4.926,00 |
| 03.04.2020 | 13,04 | 14,20 | 13,04 | 13,12 | 2,02% | 7.343,00 |
| 02.04.2020 | 12,09 | 12,86 | 12,01 | 12,86 | 7,89% | 5.765,00 |
| 01.04.2020 | 11,07 | 12,32 | 11,07 | 11,92 | 4,98% | 4.147,00 |
| 31.03.2020 | 10,97 | 11,52 | 10,90 | 11,36 | 4,46% | 12.075,00 |
| 30.03.2020 | 11,00 | 11,10 | 10,71 | 10,87 | -7,41% | 2.882,00 |
| 27.03.2020 | 11,55 | 11,74 | 11,42 | 11,74 | -0,76% | 2.303,00 |
| 26.03.2020 | 11,44 | 11,89 | 11,23 | 11,83 | 3,18% | 3.670,00 |
| 25.03.2020 | 12,19 | 12,35 | 11,42 | 11,47 | -3,17% | 4.451,00 |
| 24.03.2020 | 12,00 | 12,48 | 11,75 | 11,84 | 2,25% | 4.974,00 |
| 23.03.2020 | 10,77 | 12,54 | 10,77 | 11,58 | -3,26% | 3.304,00 |
| 20.03.2020 | 10,67 | 12,12 | 10,63 | 11,97 | 15,88% | 5.958,00 |
| 19.03.2020 | 9,85 | 10,71 | 9,80 | 10,33 | 4,79% | 4.146,00 |
| 18.03.2020 | 10,49 | 10,59 | 9,84 | 9,86 | -6,47% | 4.076,00 |
| 17.03.2020 | 10,66 | 10,66 | 9,99 | 10,54 | 7,35% | 3.992,00 |
| 16.03.2020 | 11,36 | 11,36 | 9,34 | 9,82 | -12,26% | 9.514,00 |
| 13.03.2020 | 11,33 | 12,32 | 11,00 | 11,19 | 2,99% | 6.473,00 |
| 12.03.2020 | 12,88 | 12,88 | 10,84 | 10,87 | -20,32% | 2.890,00 |
| 11.03.2020 | 14,47 | 14,47 | 13,50 | 13,64 | -7,81% | 3.402,00 |
| 10.03.2020 | 15,35 | 15,35 | 14,16 | 14,79 | -2,02% | 2.391,00 |
| 09.03.2020 | 17,12 | 17,12 | 15,03 | 15,10 | -14,38% | 4.935,00 |
| 06.03.2020 | 18,25 | 18,25 | 17,03 | 17,63 | -5,32% | 2.779,00 |
| 05.03.2020 | 19,03 | 19,03 | 18,60 | 18,62 | -1,77% | 552,00 |
| 04.03.2020 | 19,03 | 19,03 | 18,96 | 18,96 | 3,02% | 160,00 |
| 03.03.2020 | 19,34 | 19,34 | 18,40 | 18,40 | -3,74% | 925,00 |
| 02.03.2020 | 19,48 | 19,48 | 18,78 | 19,12 | -0,68% | 1.394,00 |
| 28.02.2020 | 19,67 | 19,73 | 19,15 | 19,25 | -4,59% | 1.649,00 |
| 27.02.2020 | 20,36 | 20,36 | 20,10 | 20,17 | -2,42% | 2.525,00 |
| 26.02.2020 | 20,31 | 20,67 | 20,22 | 20,67 | 1,17% | 1.730,00 |
| 25.02.2020 | 20,90 | 20,90 | 20,40 | 20,43 | -2,81% | 1.462,00 |
| 24.02.2020 | 21,07 | 21,42 | 20,83 | 21,02 | -5,70% | 1.613,00 |
| 21.02.2020 | 22,29 | 22,29 | 22,29 | 22,29 | 2,34% | 600,00 |
| 20.02.2020 | 21,78 | 21,78 | 21,78 | 21,78 | -3,93% | 250,00 |
| 19.02.2020 | 22,90 | 22,92 | 22,39 | 22,67 | -0,48% | - |
| 18.02.2020 | 22,78 | 22,78 | 22,78 | 22,78 | -0,74% | 60,00 |
| 17.02.2020 | 22,95 | 22,95 | 22,95 | 22,95 | 0,39% | 80,00 |
| 14.02.2020 | 22,70 | 22,86 | 22,70 | 22,86 | 0,84% | 6.320,00 |
| 13.02.2020 | 22,48 | 22,67 | 22,46 | 22,67 | 0,35% | 966,00 |
| 12.02.2020 | 22,74 | 22,75 | 22,45 | 22,59 | -0,40% | 1.583,00 |
| 11.02.2020 | 22,98 | 23,04 | 22,68 | 22,68 | -0,79% | 690,00 |
| 10.02.2020 | 22,91 | 22,91 | 22,86 | 22,86 | -1,12% | 85,00 |
| 07.02.2020 | 23,12 | 23,12 | 23,12 | 23,12 | 1,85% | 20,00 |
| 06.02.2020 | 22,76 | 22,84 | 22,69 | 22,70 | -1,00% | 2.260,00 |
| 05.02.2020 | 23,20 | 23,20 | 22,93 | 22,93 | 1,19% | 107,00 |
| 04.02.2020 | 22,30 | 22,74 | 22,30 | 22,66 | 2,35% | 1.189,00 |
| 03.02.2020 | 22,11 | 22,14 | 22,02 | 22,14 | 0,68% | 460,00 |
| 31.01.2020 | 21,99 | 21,99 | 21,99 | 21,99 | -0,18% | 100,00 |
| 30.01.2020 | 22,17 | 22,17 | 21,99 | 22,03 | -2,09% | 1.409,00 |
| 29.01.2020 | 22,37 | 22,50 | 22,34 | 22,50 | 1,31% | 223,00 |
| 28.01.2020 | 21,07 | 22,34 | 21,07 | 22,21 | 5,36% | 10.260,00 |
| 27.01.2020 | 21,12 | 21,25 | 21,07 | 21,08 | -0,05% | 16.019,00 |
| 24.01.2020 | 20,86 | 21,09 | 20,86 | 21,09 | 2,18% | 4.345,00 |
| 23.01.2020 | 20,78 | 20,78 | 20,64 | 20,64 | -1,48% | 1.610,00 |
| 22.01.2020 | 20,73 | 20,95 | 20,73 | 20,95 | 2,34% | 2.079,00 |
| 21.01.2020 | 20,50 | 20,50 | 20,47 | 20,47 | -1,54% | 208,00 |
| 20.01.2020 | 20,59 | 20,79 | 20,52 | 20,79 | 0,43% | 4.635,00 |
| 17.01.2020 | 20,71 | 20,71 | 20,50 | 20,70 | -0,10% | 975,00 |
| 16.01.2020 | 20,53 | 20,72 | 20,45 | 20,72 | 0,93% | 510,00 |
| 15.01.2020 | 20,28 | 20,53 | 20,28 | 20,53 | -3,84% | 250,00 |