Börse:
13,650€
-0,93%
Echtzeit-Aktienkurs Atlantia S.p.A.
Bid:
13,620€
Ask:
13,680€
Aktienkurse zur Atlantia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 13,78 | 13,85 | 13,63 | 13,64 | -1,02% | 50,00 |
| 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 |
| 17.12.2020 | 15,11 | 15,14 | 14,76 | 14,78 | -1,89% | 200,00 |
| 16.12.2020 | 15,01 | 15,21 | 14,89 | 15,07 | 0,40% | 75,00 |
| 15.12.2020 | 14,45 | 15,04 | 14,45 | 15,01 | 4,13% | 1.693,00 |
| 14.12.2020 | 15,61 | 15,64 | 14,40 | 14,41 | -7,15% | 501,00 |
| 11.12.2020 | 15,25 | 15,54 | 15,06 | 15,52 | 1,87% | 521,00 |
| 10.12.2020 | 15,39 | 15,65 | 15,14 | 15,24 | -1,01% | 300,00 |
| 09.12.2020 | 15,53 | 15,58 | 15,32 | 15,39 | -0,52% | - |
| 08.12.2020 | 15,51 | 15,59 | 15,28 | 15,47 | -0,42% | 550,00 |
| 07.12.2020 | 15,63 | 15,65 | 15,38 | 15,54 | -0,73% | 772,00 |
| 04.12.2020 | 15,46 | 15,87 | 15,46 | 15,65 | 1,36% | 4.106,00 |
| 03.12.2020 | 15,28 | 15,55 | 15,09 | 15,44 | 0,98% | 3.164,00 |
| 02.12.2020 | 15,60 | 15,61 | 15,16 | 15,29 | -2,08% | 70,00 |
| 01.12.2020 | 15,45 | 15,82 | 15,29 | 15,62 | 1,66% | - |
| 30.11.2020 | 15,13 | 15,63 | 15,11 | 15,36 | 0,56% | 1.920,00 |
| 27.11.2020 | 15,32 | 15,40 | 15,13 | 15,28 | 0,02% | 200,00 |
| 26.11.2020 | 15,51 | 15,56 | 15,26 | 15,28 | -1,47% | 50,00 |
| 25.11.2020 | 15,74 | 15,77 | 15,47 | 15,50 | -1,52% | - |
| 24.11.2020 | 15,33 | 15,91 | 15,31 | 15,74 | 3,50% | 2.600,00 |
| 23.11.2020 | 14,85 | 15,39 | 14,85 | 15,21 | 2,82% | 976,00 |
| 20.11.2020 | 14,65 | 14,95 | 14,58 | 14,79 | 0,41% | 100,00 |
| 19.11.2020 | 14,63 | 14,87 | 14,57 | 14,73 | 1,03% | 100,00 |
| 18.11.2020 | 14,73 | 14,99 | 14,58 | 14,58 | -1,29% | 1.037,00 |
| 17.11.2020 | 14,46 | 15,01 | 14,44 | 14,77 | 1,93% | - |
| 16.11.2020 | 14,24 | 14,75 | 14,03 | 14,49 | 2,67% | 1.738,00 |
| 13.11.2020 | 14,81 | 14,82 | 14,00 | 14,12 | -4,71% | 950,00 |
| 12.11.2020 | 14,90 | 15,13 | 14,63 | 14,81 | -1,20% | 80,00 |
| 11.11.2020 | 15,62 | 15,75 | 14,73 | 14,99 | -3,82% | 1.111,00 |
| 10.11.2020 | 14,98 | 16,06 | 14,98 | 15,59 | 3,88% | 475,00 |
| 09.11.2020 | 14,36 | 15,39 | 14,35 | 15,01 | 5,65% | 2.611,00 |
| 06.11.2020 | 14,53 | 14,63 | 14,11 | 14,20 | -2,64% | - |
| 05.11.2020 | 14,04 | 14,73 | 14,03 | 14,59 | 4,29% | 202,00 |
| 04.11.2020 | 14,13 | 14,22 | 13,89 | 13,99 | -1,31% | - |
| 03.11.2020 | 13,55 | 14,21 | 13,54 | 14,17 | 5,00% | 365,00 |
| 02.11.2020 | 13,16 | 13,53 | 12,93 | 13,50 | 2,62% | 40,00 |
| 30.10.2020 | 12,97 | 13,19 | 12,75 | 13,15 | 0,67% | 3.303,00 |
| 29.10.2020 | 13,32 | 13,32 | 12,76 | 13,07 | -1,12% | - |
| 28.10.2020 | 13,77 | 13,78 | 12,97 | 13,21 | -4,31% | 2.050,00 |
| 27.10.2020 | 14,29 | 14,31 | 13,77 | 13,81 | -3,09% | 524,00 |
| 26.10.2020 | 14,34 | 14,55 | 13,95 | 14,25 | -1,49% | 2.404,00 |
| 23.10.2020 | 14,42 | 14,66 | 14,34 | 14,46 | 0,21% | 359,00 |
| 22.10.2020 | 14,24 | 14,45 | 14,08 | 14,43 | 0,94% | 1.050,00 |
| 21.10.2020 | 14,87 | 14,89 | 14,28 | 14,30 | -3,44% | 2.410,00 |
| 20.10.2020 | 15,15 | 15,29 | 14,63 | 14,81 | -2,02% | 1.530,00 |
| 19.10.2020 | 14,60 | 15,29 | 14,60 | 15,11 | 3,78% | 6.092,00 |
| 16.10.2020 | 14,00 | 14,65 | 13,83 | 14,56 | 4,00% | 1.112,00 |
| 15.10.2020 | 14,38 | 14,47 | 13,92 | 14,00 | -2,88% | 5.450,00 |
| 14.10.2020 | 13,32 | 14,67 | 13,31 | 14,42 | 8,42% | 10.376,00 |
| 13.10.2020 | 13,28 | 13,68 | 13,20 | 13,30 | 0,26% | 3.080,00 |
| 12.10.2020 | 13,56 | 13,69 | 13,22 | 13,26 | -1,78% | 27,00 |
| 09.10.2020 | 13,14 | 13,61 | 12,99 | 13,50 | 3,09% | - |
| 08.10.2020 | 13,22 | 13,26 | 12,98 | 13,10 | -0,61% | - |
| 07.10.2020 | 13,10 | 13,35 | 13,09 | 13,18 | 1,07% | 660,00 |
| 06.10.2020 | 13,31 | 13,58 | 13,00 | 13,04 | -1,92% | 934,00 |
| 05.10.2020 | 13,34 | 13,44 | 13,06 | 13,29 | 0,38% | - |
| 02.10.2020 | 12,95 | 13,31 | 12,86 | 13,24 | 1,28% | 1.064,00 |
| 01.10.2020 | 13,52 | 13,57 | 12,86 | 13,08 | -2,59% | 2.582,00 |
| 30.09.2020 | 13,52 | 13,65 | 13,15 | 13,42 | -1,45% | - |
| 29.09.2020 | 13,38 | 13,74 | 13,15 | 13,62 | 2,16% | 100,00 |
| 28.09.2020 | 13,75 | 13,76 | 13,29 | 13,33 | -2,25% | 390,00 |
| 25.09.2020 | 13,94 | 13,95 | 13,41 | 13,64 | -1,78% | 2.750,00 |
| 24.09.2020 | 13,44 | 14,24 | 13,37 | 13,89 | 3,35% | 1.143,00 |
| 23.09.2020 | 13,43 | 13,78 | 13,03 | 13,44 | 0,52% | 1.900,00 |
| 22.09.2020 | 13,18 | 13,38 | 12,95 | 13,37 | 1,29% | - |
| 21.09.2020 | 13,84 | 13,84 | 13,03 | 13,20 | -4,87% | 737,00 |
| 18.09.2020 | 14,24 | 14,25 | 1,06 | 13,87 | -2,56% | 1.300,00 |
| 17.09.2020 | 14,23 | 14,31 | 14,11 | 14,24 | -0,73% | 30,00 |
| 16.09.2020 | 14,33 | 14,48 | 13,80 | 14,34 | 0,17% | 1.075,00 |
| 15.09.2020 | 14,57 | 14,61 | 14,28 | 14,32 | -1,45% | 76,00 |
| 14.09.2020 | 14,60 | 108,93 | 14,31 | 14,53 | 0,41% | 110,00 |
| 11.09.2020 | 14,46 | 14,68 | 14,37 | 14,47 | 0,73% | 284,00 |
| 10.09.2020 | 14,95 | 15,06 | 14,31 | 14,36 | -3,54% | 76,00 |
| 09.09.2020 | 14,70 | 14,93 | 14,70 | 14,89 | 1,43% | 472,00 |
| 08.09.2020 | 14,19 | 14,68 | 14,19 | 14,68 | 2,55% | 2.880,00 |
| 07.09.2020 | 14,32 | 14,32 | 14,32 | 14,32 | -2,12% | 43,00 |
| 04.09.2020 | 14,55 | 14,74 | 14,55 | 14,63 | -4,10% | 541,00 |
| 03.09.2020 | 15,22 | 15,25 | 15,10 | 15,25 | -1,61% | 290,00 |
| 02.09.2020 | 14,10 | 15,63 | 14,10 | 15,50 | 14,56% | 2.739,00 |
| 01.09.2020 | 13,35 | 13,55 | 13,35 | 13,53 | 0,22% | 684,00 |
| 31.08.2020 | 13,86 | 13,86 | 13,50 | 13,50 | -2,28% | 220,00 |
| 28.08.2020 | 13,82 | 13,82 | 13,82 | 13,82 | -0,47% | 140,00 |