Börse:
Atresmedia Corporacion de Medios de Comunicacion S.A.
[WKN: A0EAK5 | ISIN: ES0109427734] Aktienkurse
3,216€
0,03%
Echtzeit-Aktienkurs Atresmedia Corporacion de Medios de Comunicacion S.A.
Bid:
3,172€
Ask:
3,260€
Aktienkurse zur Atresmedia Corporacion de Medios de Comunicacion S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.01.2021 | 3,21 | 3,23 | 3,18 | 3,22 | 0,03% | 328,00 |
| 15.01.2021 | 3,23 | 3,28 | 3,20 | 3,22 | -0,77% | 504,00 |
| 14.01.2021 | 3,12 | 3,26 | 3,09 | 3,24 | 3,98% | 4,00 |
| 13.01.2021 | 3,15 | 3,16 | 3,07 | 3,12 | -0,95% | 4.009,00 |
| 12.01.2021 | 3,06 | 3,16 | 3,05 | 3,15 | 2,88% | - |
| 11.01.2021 | 3,07 | 3,09 | 3,04 | 3,06 | -0,78% | 4,00 |
| 08.01.2021 | 3,12 | 3,12 | 3,04 | 3,08 | -0,64% | - |
| 07.01.2021 | 3,15 | 3,15 | 3,08 | 3,10 | -1,08% | 329,00 |
| 06.01.2021 | 2,95 | 3,17 | 2,95 | 3,14 | 6,52% | 1.383,00 |
| 05.01.2021 | 2,89 | 2,98 | 2,87 | 2,94 | 1,94% | - |
| 04.01.2021 | 2,93 | 2,93 | 2,86 | 2,89 | -2,23% | 3.500,00 |
| 30.12.2020 | 2,95 | 2,97 | 2,93 | 2,95 | 0,20% | 3.275,00 |
| 29.12.2020 | 2,95 | 2,98 | 2,93 | 2,95 | 0,34% | 12,00 |
| 28.12.2020 | 2,93 | 3,00 | 2,93 | 2,94 | 1,17% | 24,00 |
| 23.12.2020 | 2,90 | 2,96 | 2,83 | 2,90 | 0,21% | 4,00 |
| 22.12.2020 | 2,88 | 2,93 | 2,85 | 2,90 | 0,21% | - |
| 21.12.2020 | 2,92 | 2,92 | 2,77 | 2,89 | -0,69% | 1.025,00 |
| 18.12.2020 | 2,93 | 2,96 | 2,89 | 2,91 | -0,68% | 4,00 |
| 17.12.2020 | 3,04 | 3,05 | 2,92 | 2,93 | -3,36% | 37.549,00 |
| 16.12.2020 | 3,07 | 3,08 | 3,01 | 3,03 | -1,11% | 30,00 |
| 15.12.2020 | 3,02 | 3,09 | 2,99 | 3,07 | 2,06% | - |
| 14.12.2020 | 3,03 | 3,08 | 3,01 | 3,01 | -0,27% | 16,00 |
| 11.12.2020 | 3,08 | 3,08 | 2,98 | 3,01 | -2,02% | 8,00 |
| 10.12.2020 | 3,14 | 3,20 | 3,03 | 3,08 | -1,85% | - |
| 09.12.2020 | 3,16 | 3,19 | 3,09 | 3,13 | -0,44% | - |
| 08.12.2020 | 3,07 | 3,29 | 3,07 | 3,15 | 2,41% | 400,00 |
| 07.12.2020 | 3,14 | 3,14 | 3,06 | 3,07 | -2,29% | 70,00 |
| 04.12.2020 | 3,15 | 3,20 | 3,10 | 3,15 | -0,06% | 104,00 |
| 03.12.2020 | 2,99 | 3,18 | 2,96 | 3,15 | 5,28% | 4,00 |
| 02.12.2020 | 3,02 | 3,03 | 2,93 | 2,99 | -1,29% | 8,00 |
| 01.12.2020 | 3,02 | 3,08 | 3,00 | 3,03 | 0,90% | 404,00 |
| 30.11.2020 | 3,04 | 3,08 | 2,99 | 3,00 | -2,09% | - |
| 27.11.2020 | 3,06 | 3,10 | 2,93 | 3,07 | 0,43% | - |
| 26.11.2020 | 3,14 | 3,14 | 3,02 | 3,05 | -2,65% | 16,00 |
| 25.11.2020 | 3,09 | 3,16 | 3,07 | 3,14 | 1,55% | 62,00 |
| 24.11.2020 | 2,95 | 3,13 | 2,92 | 3,09 | 5,54% | 153,00 |
| 23.11.2020 | 3,07 | 3,13 | 2,87 | 2,93 | -4,50% | 1.004,00 |
| 20.11.2020 | 3,01 | 3,08 | 3,01 | 3,06 | 1,26% | 79,00 |
| 19.11.2020 | 3,02 | 3,06 | 2,98 | 3,03 | 0,46% | 770,00 |
| 18.11.2020 | 3,01 | 3,10 | 2,98 | 3,01 | -0,26% | 147,00 |
| 17.11.2020 | 2,92 | 3,05 | 2,91 | 3,02 | 3,57% | 708,00 |
| 16.11.2020 | 2,70 | 2,99 | 2,70 | 2,92 | 8,72% | 4.204,00 |
| 13.11.2020 | 2,55 | 2,69 | 2,52 | 2,68 | 5,26% | 4,00 |
| 12.11.2020 | 2,59 | 2,60 | 2,51 | 2,55 | -2,19% | 500,00 |
| 11.11.2020 | 2,58 | 2,64 | 2,54 | 2,61 | 1,13% | - |
| 10.11.2020 | 2,43 | 2,64 | 2,43 | 2,58 | 5,92% | 941,00 |
| 09.11.2020 | 2,26 | 2,47 | 2,24 | 2,43 | 8,47% | - |
| 06.11.2020 | 2,27 | 2,32 | 2,23 | 2,24 | -1,75% | 3.250,00 |
| 05.11.2020 | 2,21 | 2,31 | 2,19 | 2,28 | 3,35% | 750,00 |
| 04.11.2020 | 2,29 | 2,29 | 2,18 | 2,21 | -3,66% | - |
| 03.11.2020 | 2,29 | 2,33 | 2,25 | 2,29 | 0,70% | 54,00 |
| 02.11.2020 | 2,25 | 2,31 | 2,17 | 2,28 | 1,16% | 558,00 |
| 30.10.2020 | 2,33 | 2,38 | 2,17 | 2,25 | -4,17% | 700,00 |
| 29.10.2020 | 2,34 | 2,44 | 2,32 | 2,35 | 1,03% | - |
| 28.10.2020 | 2,41 | 2,41 | 2,29 | 2,32 | -3,65% | - |
| 27.10.2020 | 2,50 | 2,53 | 2,40 | 2,41 | -3,05% | 1.936,00 |
| 26.10.2020 | 2,66 | 2,67 | 2,47 | 2,49 | -6,89% | 150,00 |
| 23.10.2020 | 2,48 | 2,74 | 2,47 | 2,67 | 7,74% | 3.214,00 |
| 22.10.2020 | 2,16 | 2,59 | 2,16 | 2,48 | 14,39% | - |
| 21.10.2020 | 2,17 | 2,21 | 2,14 | 2,17 | 0,37% | 4,00 |
| 20.10.2020 | 2,14 | 2,18 | 2,12 | 2,16 | 1,12% | 4,00 |
| 19.10.2020 | 2,17 | 2,20 | 2,13 | 2,14 | -1,29% | 8,00 |
| 16.10.2020 | 2,17 | 2,21 | 2,13 | 2,16 | -0,41% | 8,00 |
| 15.10.2020 | 2,16 | 2,20 | 2,13 | 2,17 | 0,23% | 20,00 |
| 14.10.2020 | 2,18 | 2,19 | 2,13 | 2,17 | -0,28% | 4,00 |
| 13.10.2020 | 2,24 | 2,25 | 2,16 | 2,17 | -3,03% | 76,00 |
| 12.10.2020 | 2,38 | 2,38 | 2,24 | 2,24 | -5,24% | - |
| 09.10.2020 | 2,44 | 2,44 | 2,34 | 2,37 | -2,51% | 1.782,00 |
| 08.10.2020 | 2,34 | 2,47 | 2,33 | 2,43 | 4,16% | - |
| 07.10.2020 | 2,31 | 2,36 | 2,31 | 2,33 | 1,30% | 267,00 |
| 06.10.2020 | 2,36 | 2,37 | 2,30 | 2,30 | -2,29% | - |
| 05.10.2020 | 2,21 | 2,36 | 2,20 | 2,35 | 7,29% | - |
| 02.10.2020 | 2,20 | 2,22 | 2,18 | 2,19 | -0,99% | - |
| 01.10.2020 | 2,27 | 2,28 | 2,21 | 2,22 | -1,86% | - |
| 30.09.2020 | 2,18 | 2,29 | 2,18 | 2,26 | 2,82% | - |
| 29.09.2020 | 2,27 | 2,28 | 2,19 | 2,20 | -2,75% | - |
| 28.09.2020 | 2,20 | 2,27 | 2,18 | 2,26 | 3,34% | 4,00 |
| 25.09.2020 | 2,23 | 2,26 | 2,16 | 2,19 | -1,49% | - |
| 24.09.2020 | 2,18 | 2,25 | 2,16 | 2,22 | 1,84% | 2.120,00 |
| 23.09.2020 | 2,26 | 2,32 | 2,18 | 2,18 | -3,37% | 4,00 |
| 22.09.2020 | 2,31 | 2,31 | 2,22 | 2,25 | -2,34% | - |
| 21.09.2020 | 2,41 | 2,44 | 2,27 | 2,31 | -4,55% | 504,00 |
| 18.09.2020 | 2,56 | 2,57 | 2,41 | 2,42 | -5,66% | 46,00 |
| 17.09.2020 | 2,51 | 2,57 | 2,49 | 2,56 | 1,67% | 2.716,00 |
| 16.09.2020 | 2,54 | 2,55 | 2,50 | 2,52 | -0,51% | 8,00 |
| 15.09.2020 | 2,57 | 2,58 | 2,53 | 2,53 | -1,21% | 17,00 |
| 14.09.2020 | 2,50 | 2,59 | 2,47 | 2,57 | 3,34% | - |
| 11.09.2020 | 2,42 | 2,49 | 2,40 | 2,48 | 3,07% | 570,00 |
| 10.09.2020 | 2,40 | 2,45 | 2,38 | 2,41 | 0,75% | 8,00 |
| 09.09.2020 | 2,44 | 2,44 | 2,36 | 2,39 | -0,58% | - |
| 08.09.2020 | 2,42 | 2,42 | 2,40 | 2,40 | 0,33% | 3.200,00 |
| 07.09.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 2,09% | 18,00 |
| 04.09.2020 | 2,24 | 2,36 | 2,22 | 2,35 | 6,30% | - |
| 03.09.2020 | 2,21 | 2,21 | 2,21 | 2,21 | 0,55% | 24,00 |
| 02.09.2020 | 2,21 | 2,21 | 2,15 | 2,20 | 2,04% | - |
| 01.09.2020 | 2,22 | 2,22 | 2,15 | 2,15 | -5,28% | 2.008,00 |
| 31.08.2020 | 2,26 | 2,27 | 2,25 | 2,27 | -0,35% | 1.016,00 |
| 28.08.2020 | 2,33 | 2,36 | 2,27 | 2,28 | 0,44% | - |
| 27.08.2020 | 2,31 | 2,31 | 2,27 | 2,27 | -1,99% | 212,00 |
| 26.08.2020 | 2,32 | 2,34 | 2,30 | 2,32 | -3,42% | - |