Börse:
16,483€
1,51%
Echtzeit-Aktienkurs Atlantia S.p.A.
Bid:
16,430€
Ask:
16,535€
Aktienkurse zur Atlantia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2021 | 16,29 | 16,51 | 16,20 | 16,48 | 1,51% | 328,00 |
| 22.09.2021 | 16,12 | 16,48 | 16,12 | 16,24 | 1,04% | 120,00 |
| 21.09.2021 | 15,86 | 16,18 | 15,85 | 16,07 | 1,82% | - |
| 20.09.2021 | 15,86 | 15,89 | 15,56 | 15,78 | -1,25% | 213,00 |
| 17.09.2021 | 15,55 | 16,00 | 15,55 | 15,98 | 2,83% | 1.027,00 |
| 16.09.2021 | 15,64 | 15,74 | 15,46 | 15,54 | -0,73% | 20,00 |
| 15.09.2021 | 15,67 | 15,72 | 15,44 | 15,66 | 0,00% | - |
| 14.09.2021 | 15,59 | 15,84 | 15,44 | 15,66 | 0,61% | - |
| 13.09.2021 | 15,32 | 15,69 | 15,25 | 15,56 | 1,87% | 427,00 |
| 10.09.2021 | 15,80 | 15,80 | 15,27 | 15,28 | -2,92% | 150,00 |
| 09.09.2021 | 15,78 | 15,88 | 15,69 | 15,74 | -0,66% | - |
| 08.09.2021 | 15,88 | 16,00 | 15,75 | 15,84 | -0,09% | - |
| 07.09.2021 | 15,93 | 15,93 | 15,81 | 15,86 | -0,52% | - |
| 06.09.2021 | 15,77 | 15,96 | 15,73 | 15,94 | 1,09% | 360,00 |
| 03.09.2021 | 16,03 | 16,14 | 15,72 | 15,77 | -1,44% | 120,00 |
| 02.09.2021 | 15,98 | 16,07 | 15,97 | 16,00 | 0,06% | 225,00 |
| 01.09.2021 | 15,90 | 16,07 | 15,89 | 15,99 | 0,85% | 1.100,00 |
| 31.08.2021 | 15,91 | 15,93 | 15,74 | 15,85 | -0,06% | - |
| 30.08.2021 | 15,93 | 15,97 | 15,86 | 15,86 | -0,52% | - |
| 27.08.2021 | 15,88 | 15,99 | 15,87 | 15,95 | 0,58% | - |
| 26.08.2021 | 15,91 | 15,97 | 15,72 | 15,85 | -0,41% | - |
| 25.08.2021 | 15,99 | 16,02 | 15,90 | 15,92 | -0,44% | 10,00 |
| 24.08.2021 | 15,97 | 16,07 | 15,93 | 15,99 | 0,28% | - |
| 23.08.2021 | 15,82 | 15,98 | 15,69 | 15,94 | 1,14% | 11.879,00 |
| 20.08.2021 | 15,75 | 15,79 | 15,57 | 15,76 | -0,10% | 43,00 |
| 19.08.2021 | 15,79 | 15,89 | 15,68 | 15,78 | -0,35% | 13.408,00 |
| 18.08.2021 | 15,75 | 16,02 | 15,74 | 15,83 | 0,60% | 145,00 |
| 17.08.2021 | 15,74 | 15,75 | 15,52 | 15,74 | -0,35% | 160,00 |
| 16.08.2021 | 15,70 | 16,01 | 15,64 | 15,79 | 0,29% | 698,00 |
| 13.08.2021 | 15,57 | 15,82 | 15,57 | 15,75 | 1,19% | 2.720,00 |
| 12.08.2021 | 15,37 | 15,74 | 15,32 | 15,56 | 0,42% | 245,00 |
| 11.08.2021 | 15,34 | 15,74 | 15,23 | 15,50 | 0,94% | 2.160,00 |
| 10.08.2021 | 15,23 | 15,38 | 15,22 | 15,35 | 0,72% | - |
| 09.08.2021 | 15,28 | 15,36 | 15,11 | 15,24 | -0,39% | 1.357,00 |
| 06.08.2021 | 14,97 | 15,32 | 14,81 | 15,30 | 2,15% | 35,00 |
| 05.08.2021 | 14,79 | 15,05 | 14,73 | 14,98 | 1,46% | - |
| 04.08.2021 | 14,87 | 14,99 | 14,76 | 14,77 | -0,79% | 200,00 |
| 03.08.2021 | 15,20 | 15,26 | 14,85 | 14,88 | -1,81% | 298,00 |
| 02.08.2021 | 15,34 | 15,48 | 15,15 | 15,16 | -0,82% | 570,00 |
| 30.07.2021 | 15,23 | 15,40 | 15,19 | 15,28 | -0,03% | - |
| 29.07.2021 | 15,20 | 15,36 | 15,18 | 15,29 | 0,66% | - |
| 28.07.2021 | 15,17 | 15,27 | 15,09 | 15,19 | 0,03% | - |
| 27.07.2021 | 15,19 | 15,24 | 15,01 | 15,18 | -0,20% | - |
| 26.07.2021 | 15,11 | 15,22 | 15,03 | 15,21 | 0,23% | 864,00 |
| 23.07.2021 | 14,98 | 15,24 | 14,98 | 15,18 | 1,47% | 285,00 |
| 22.07.2021 | 14,64 | 15,00 | 14,63 | 14,96 | 2,29% | 100,00 |
| 21.07.2021 | 14,45 | 14,74 | 14,44 | 14,62 | 1,18% | 1.520,00 |
| 20.07.2021 | 14,65 | 14,79 | 14,35 | 14,45 | -1,16% | 70,00 |
| 19.07.2021 | 14,78 | 14,89 | 14,54 | 14,62 | -1,48% | 410,00 |
| 16.07.2021 | 15,02 | 15,11 | 14,82 | 14,84 | -1,23% | - |
| 15.07.2021 | 15,23 | 15,23 | 14,86 | 15,03 | -1,48% | 2.823,00 |
| 14.07.2021 | 15,21 | 15,28 | 15,08 | 15,25 | 0,07% | 940,00 |
| 13.07.2021 | 15,49 | 15,49 | 15,24 | 15,24 | -1,66% | - |
| 12.07.2021 | 15,42 | 15,55 | 15,25 | 15,50 | 0,37% | 124,00 |
| 09.07.2021 | 15,27 | 15,63 | 15,26 | 15,44 | 1,11% | 1.540,00 |
| 08.07.2021 | 15,70 | 15,71 | 15,10 | 15,27 | -3,02% | 380,00 |
| 07.07.2021 | 15,77 | 15,94 | 15,71 | 15,75 | -0,22% | 80,00 |
| 06.07.2021 | 15,64 | 15,86 | 15,56 | 15,78 | 0,91% | - |
| 05.07.2021 | 15,72 | 15,76 | 15,46 | 15,64 | -0,52% | - |
| 02.07.2021 | 15,53 | 15,74 | 15,46 | 15,72 | 1,29% | - |
| 01.07.2021 | 15,34 | 15,57 | 15,32 | 15,52 | 1,42% | 155,00 |
| 30.06.2021 | 15,27 | 15,32 | 15,09 | 15,31 | 0,28% | 600,00 |
| 29.06.2021 | 15,46 | 15,47 | 15,25 | 15,26 | -1,28% | 330,00 |
| 28.06.2021 | 15,83 | 15,94 | 15,42 | 15,46 | -2,26% | 4.130,00 |
| 25.06.2021 | 15,88 | 15,93 | 15,71 | 15,82 | 0,00% | 1.300,00 |
| 24.06.2021 | 15,47 | 15,88 | 15,36 | 15,82 | 2,43% | 1.613,00 |
| 23.06.2021 | 15,91 | 15,93 | 15,44 | 15,44 | -2,68% | 1.510,00 |
| 22.06.2021 | 16,15 | 16,16 | 15,84 | 15,87 | -1,52% | 281,00 |
| 21.06.2021 | 15,75 | 16,12 | 15,75 | 16,11 | 1,83% | 100,00 |
| 18.06.2021 | 16,10 | 16,18 | 15,82 | 15,82 | -1,65% | 60,00 |
| 17.06.2021 | 16,02 | 16,32 | 16,00 | 16,09 | 0,09% | 608,00 |
| 16.06.2021 | 16,31 | 16,48 | 16,02 | 16,07 | -1,56% | 200,00 |
| 15.06.2021 | 15,80 | 16,64 | 15,80 | 16,33 | 3,45% | 10.903,00 |
| 14.06.2021 | 15,75 | 15,99 | 15,72 | 15,78 | 0,29% | 4,00 |
| 11.06.2021 | 15,76 | 15,86 | 15,67 | 15,74 | -0,06% | 3.737,00 |
| 10.06.2021 | 15,73 | 15,97 | 15,72 | 15,75 | 0,17% | - |
| 09.06.2021 | 15,79 | 15,91 | 15,63 | 15,72 | -0,43% | 650,00 |
| 08.06.2021 | 15,81 | 15,96 | 15,75 | 15,79 | -0,24% | - |
| 07.06.2021 | 15,67 | 15,83 | 15,62 | 15,83 | 0,94% | 400,00 |
| 04.06.2021 | 15,71 | 15,78 | 15,63 | 15,68 | -0,29% | 1.585,00 |
| 03.06.2021 | 15,95 | 15,98 | 15,60 | 15,72 | -1,41% | 25,00 |
| 02.06.2021 | 16,22 | 16,22 | 15,78 | 15,95 | -1,66% | 385,00 |
| 01.06.2021 | 16,11 | 16,54 | 16,11 | 16,22 | 0,76% | 543,00 |
| 31.05.2021 | 15,63 | 16,38 | 15,63 | 16,10 | 2,96% | - |
| 28.05.2021 | 15,53 | 15,66 | 15,39 | 15,63 | 1,20% | 616,00 |
| 27.05.2021 | 15,32 | 15,50 | 15,28 | 15,45 | 0,78% | 851,00 |
| 26.05.2021 | 15,40 | 15,46 | 15,23 | 15,33 | -0,20% | 100,00 |
| 25.05.2021 | 15,56 | 15,66 | 15,34 | 15,36 | -1,06% | 50,00 |
| 24.05.2021 | 15,46 | 15,56 | 15,41 | 15,52 | 0,65% | - |
| 21.05.2021 | 15,41 | 15,48 | 15,27 | 15,42 | 0,23% | 250,00 |
| 20.05.2021 | 15,46 | 15,47 | 15,24 | 15,39 | -0,52% | - |
| 19.05.2021 | 15,35 | 15,47 | 15,25 | 15,47 | 0,62% | 2.950,00 |
| 18.05.2021 | 15,64 | 15,66 | 15,37 | 15,37 | -1,41% | 1.729,00 |
| 17.05.2021 | 15,87 | 15,89 | 15,50 | 15,59 | -1,89% | 3.190,00 |
| 14.05.2021 | 15,93 | 16,03 | 15,48 | 15,89 | 0,28% | 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 |