Börse:
22,370€
-0,89%
Echtzeit-Aktienkurs Atlantia S.p.A.
Bid:
22,340€
Ask:
22,400€
Aktienkurse zur Atlantia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 22,43 | 22,50 | 22,40 | 22,48 | -0,42% | 36,00 |
| 05.07.2022 | 22,58 | 22,63 | 22,29 | 22,57 | 0,71% | 747,00 |
| 04.07.2022 | 22,54 | 22,65 | 22,39 | 22,41 | -0,93% | 240,00 |
| 01.07.2022 | 22,13 | 22,63 | 22,06 | 22,62 | 0,85% | 340,00 |
| 30.06.2022 | 22,20 | 22,55 | 21,98 | 22,43 | 0,36% | 720,00 |
| 29.06.2022 | 22,45 | 22,49 | 22,29 | 22,35 | 0,00% | - |
| 28.06.2022 | 22,21 | 22,48 | 22,20 | 22,35 | 0,90% | 621,00 |
| 27.06.2022 | 22,29 | 22,30 | 22,11 | 22,15 | -0,81% | 300,00 |
| 24.06.2022 | 22,24 | 22,38 | 22,03 | 22,33 | 1,04% | 1.126,00 |
| 23.06.2022 | 22,14 | 22,24 | 21,72 | 22,10 | -0,05% | 695,00 |
| 22.06.2022 | 21,95 | 22,27 | 21,91 | 22,11 | -0,63% | 652,00 |
| 21.06.2022 | 22,50 | 22,54 | 22,21 | 22,25 | -0,76% | 250,00 |
| 20.06.2022 | 22,16 | 22,48 | 22,16 | 22,42 | 0,90% | - |
| 17.06.2022 | 22,34 | 22,38 | 22,06 | 22,22 | 0,77% | 242,00 |
| 16.06.2022 | 22,21 | 22,35 | 21,98 | 22,05 | -1,03% | - |
| 15.06.2022 | 22,38 | 22,54 | 22,15 | 22,28 | 0,20% | 480,00 |
| 14.06.2022 | 22,62 | 22,70 | 22,06 | 22,24 | -0,91% | 50,00 |
| 13.06.2022 | 22,20 | 22,62 | 22,00 | 22,44 | -0,58% | - |
| 10.06.2022 | 22,37 | 22,69 | 22,36 | 22,57 | 0,85% | 250,00 |
| 09.06.2022 | 22,52 | 22,63 | 22,35 | 22,38 | -0,80% | 243,00 |
| 08.06.2022 | 22,71 | 22,73 | 22,41 | 22,56 | -0,59% | 315,00 |
| 07.06.2022 | 22,39 | 22,71 | 22,38 | 22,70 | 0,78% | 176,00 |
| 06.06.2022 | 22,72 | 22,79 | 22,46 | 22,52 | -0,40% | 304,00 |
| 03.06.2022 | 22,81 | 22,83 | 22,54 | 22,61 | -0,88% | 50,00 |
| 02.06.2022 | 22,48 | 22,81 | 22,48 | 22,81 | 1,42% | 70,00 |
| 01.06.2022 | 22,56 | 22,69 | 22,48 | 22,49 | -0,04% | 760,00 |
| 31.05.2022 | 22,49 | 22,69 | 22,43 | 22,50 | -0,42% | 525,00 |
| 30.05.2022 | 22,76 | 22,81 | 22,56 | 22,60 | -0,11% | 195,00 |
| 27.05.2022 | 22,54 | 22,67 | 22,50 | 22,62 | 0,22% | 52,00 |
| 26.05.2022 | 22,43 | 22,62 | 22,38 | 22,57 | 0,22% | - |
| 25.05.2022 | 22,64 | 22,66 | 22,32 | 22,52 | 0,04% | 950,00 |
| 24.05.2022 | 22,13 | 22,60 | 22,06 | 22,51 | -1,49% | 4.320,00 |
| 20.05.2022 | 23,00 | 23,00 | 22,85 | 22,85 | -0,17% | 250,00 |
| 19.05.2022 | 22,89 | 22,89 | 22,89 | 22,89 | 0,66% | 10,00 |
| 18.05.2022 | 22,88 | 22,88 | 22,74 | 22,74 | -0,79% | 277,00 |
| 16.05.2022 | 22,75 | 22,92 | 22,75 | 22,92 | 0,31% | 665,00 |
| 13.05.2022 | 22,80 | 22,85 | 22,80 | 22,85 | 0,84% | 1.322,00 |
| 12.05.2022 | 22,84 | 22,84 | 22,58 | 22,66 | 0,18% | 2.227,00 |
| 11.05.2022 | 22,93 | 22,93 | 22,62 | 22,62 | -1,87% | 1.430,00 |
| 10.05.2022 | 23,05 | 23,05 | 22,87 | 23,05 | 0,92% | 437,00 |
| 09.05.2022 | 22,70 | 22,96 | 22,70 | 22,84 | 0,00% | 1.130,00 |
| 06.05.2022 | 22,85 | 22,85 | 22,84 | 22,84 | 0,09% | 455,00 |
| 05.05.2022 | 22,89 | 22,89 | 22,82 | 22,82 | -0,39% | 450,00 |
| 04.05.2022 | 23,00 | 23,32 | 22,91 | 22,91 | 0,53% | 830,00 |
| 03.05.2022 | 22,83 | 22,92 | 22,79 | 22,79 | -0,35% | 304,00 |
| 02.05.2022 | 22,48 | 22,87 | 22,48 | 22,87 | -0,09% | 2.515,00 |
| 28.04.2022 | 22,94 | 22,94 | 22,83 | 22,89 | 0,09% | 1.259,00 |
| 27.04.2022 | 22,94 | 22,94 | 22,87 | 22,87 | 0,35% | 1.353,00 |
| 26.04.2022 | 22,84 | 22,94 | 22,79 | 22,79 | -0,65% | 924,00 |
| 25.04.2022 | 22,43 | 22,94 | 22,39 | 22,94 | 1,28% | 2.136,00 |
| 22.04.2022 | 22,83 | 22,83 | 22,65 | 22,65 | 0,49% | 390,00 |
| 21.04.2022 | 22,76 | 22,81 | 22,54 | 22,54 | -1,05% | 974,00 |
| 20.04.2022 | 22,80 | 22,80 | 22,77 | 22,78 | -0,04% | 486,00 |
| 19.04.2022 | 22,79 | 22,86 | 22,63 | 22,79 | 0,22% | 4.250,00 |
| 14.04.2022 | 22,50 | 23,11 | 22,50 | 22,74 | 3,74% | 7.763,00 |
| 13.04.2022 | 21,95 | 21,96 | 21,92 | 21,92 | 1,06% | 1.020,00 |
| 12.04.2022 | 21,52 | 21,86 | 21,52 | 21,69 | -0,05% | 4.759,00 |
| 11.04.2022 | 21,96 | 22,12 | 21,45 | 21,70 | -1,05% | 1.552,00 |
| 08.04.2022 | 21,30 | 22,05 | 20,80 | 21,93 | 7,50% | 7.887,00 |
| 07.04.2022 | 19,78 | 21,17 | 19,58 | 20,40 | -0,54% | 4.830,00 |
| 06.04.2022 | 17,81 | 20,51 | 17,81 | 20,51 | 11,20% | 3.263,00 |
| 05.04.2022 | 18,45 | 18,45 | 18,45 | 18,45 | -0,32% | 480,00 |
| 04.04.2022 | 18,85 | 18,85 | 18,51 | 18,51 | -2,19% | 40,00 |
| 31.03.2022 | 18,96 | 18,96 | 18,92 | 18,92 | 0,75% | 380,00 |
| 30.03.2022 | 18,63 | 18,78 | 18,63 | 18,78 | -0,37% | 191,00 |
| 29.03.2022 | 18,70 | 18,85 | 18,65 | 18,85 | 1,37% | 910,00 |
| 28.03.2022 | 18,60 | 18,60 | 18,60 | 18,60 | 4,17% | 50,00 |
| 24.03.2022 | 18,09 | 18,09 | 17,85 | 17,85 | -0,83% | 1.124,00 |
| 22.03.2022 | 17,56 | 18,00 | 17,56 | 18,00 | 2,16% | 1.660,00 |
| 21.03.2022 | 17,68 | 17,90 | 17,62 | 17,62 | -1,12% | 570,00 |
| 18.03.2022 | 17,36 | 17,82 | 17,36 | 17,82 | 5,79% | 310,00 |
| 17.03.2022 | 16,85 | 16,85 | 16,85 | 16,85 | 0,27% | 320,00 |
| 16.03.2022 | 16,80 | 16,80 | 16,80 | 16,80 | 0,90% | 136,00 |
| 15.03.2022 | 16,65 | 16,65 | 16,65 | 16,65 | 2,18% | 50,00 |
| 14.03.2022 | 16,04 | 16,30 | 16,04 | 16,30 | -0,91% | 190,00 |
| 11.03.2022 | 16,45 | 16,45 | 16,45 | 16,45 | 1,92% | 50,00 |
| 10.03.2022 | 16,14 | 16,14 | 16,14 | 16,14 | -0,15% | 2.000,00 |
| 09.03.2022 | 16,22 | 16,22 | 16,16 | 16,16 | 3,89% | 250,00 |
| 08.03.2022 | 15,55 | 15,58 | 15,55 | 15,56 | 2,61% | 2.129,00 |
| 07.03.2022 | 14,92 | 15,16 | 14,61 | 15,16 | -2,48% | 940,00 |
| 04.03.2022 | 15,50 | 15,78 | 15,41 | 15,55 | -2,84% | 1.707,00 |
| 03.03.2022 | 16,06 | 16,06 | 16,00 | 16,00 | 2,30% | 441,00 |
| 02.03.2022 | 15,67 | 15,75 | 15,64 | 15,64 | -1,39% | 1.750,00 |
| 01.03.2022 | 15,86 | 15,86 | 15,86 | 15,86 | -1,21% | 1,00 |
| 24.02.2022 | 15,85 | 16,06 | 15,85 | 16,06 | -2,28% | 88,00 |
| 22.02.2022 | 16,43 | 16,43 | 16,43 | 16,43 | 0,06% | 30,00 |
| 18.02.2022 | 16,71 | 16,83 | 16,42 | 16,42 | -0,48% | 885,00 |
| 16.02.2022 | 16,50 | 16,50 | 16,50 | 16,50 | 1,51% | 555,00 |
| 15.02.2022 | 16,26 | 16,26 | 16,26 | 16,26 | 2,20% | 500,00 |
| 14.02.2022 | 15,91 | 15,91 | 15,91 | 15,91 | -3,58% | 150,00 |
| 11.02.2022 | 16,34 | 16,50 | 16,34 | 16,50 | 0,09% | 1.446,00 |
| 10.02.2022 | 16,69 | 16,69 | 16,48 | 16,48 | 0,61% | 565,00 |
| 09.02.2022 | 16,38 | 16,38 | 16,38 | 16,38 | 1,55% | 4.200,00 |
| 08.02.2022 | 15,96 | 16,13 | 15,96 | 16,13 | 0,84% | 1.857,00 |
| 07.02.2022 | 16,14 | 16,14 | 16,00 | 16,00 | -1,57% | 950,00 |
| 04.02.2022 | 16,25 | 16,25 | 16,25 | 16,25 | -1,04% | 60,00 |
| 03.02.2022 | 16,42 | 16,42 | 16,42 | 16,42 | -1,02% | 100,00 |
| 02.02.2022 | 16,73 | 16,73 | 16,59 | 16,59 | -0,69% | 65,00 |
| 01.02.2022 | 16,43 | 16,71 | 16,43 | 16,71 | 1,58% | 1.067,00 |
| 31.01.2022 | 16,45 | 16,45 | 16,45 | 16,45 | 2,24% | 325,00 |