17,070€
2,34%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure PLC
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 17,03 | 17,05 | 17,02 | 17,05 | -0,58% | - |
| 18.04.2024 | 16,59 | 17,25 | 16,49 | 17,15 | 3,62% | - |
| 17.04.2024 | 16,15 | 16,71 | 16,13 | 16,55 | 2,60% | - |
| 16.04.2024 | 16,40 | 16,72 | 15,84 | 16,13 | -1,49% | 597,00 |
| 15.04.2024 | 17,20 | 17,34 | 16,38 | 16,38 | -4,47% | 1.240,00 |
| 12.04.2024 | 17,93 | 18,47 | 17,11 | 17,14 | -0,76% | - |
| 11.04.2024 | 17,31 | 18,03 | 17,26 | 17,28 | -0,19% | - |
| 10.04.2024 | 17,50 | 17,59 | 17,09 | 17,31 | -1,13% | - |
| 09.04.2024 | 17,04 | 17,51 | 16,94 | 17,51 | 2,65% | - |
| 08.04.2024 | 16,90 | 17,08 | 16,75 | 17,05 | 0,83% | - |
| 05.04.2024 | 16,90 | 17,02 | 16,58 | 16,91 | 0,21% | 300,00 |
| 04.04.2024 | 16,66 | 16,91 | 16,51 | 16,88 | 1,35% | 120,00 |
| 03.04.2024 | 17,13 | 17,18 | 16,17 | 16,65 | -3,11% | 774,00 |
| 02.04.2024 | 17,51 | 17,52 | 17,00 | 17,19 | 0,32% | - |
| 28.03.2024 | 16,78 | 17,16 | 16,74 | 17,13 | 2,03% | - |
| 27.03.2024 | 16,90 | 16,98 | 16,70 | 16,79 | -0,90% | - |
| 26.03.2024 | 16,81 | 16,96 | 16,74 | 16,95 | 0,22% | - |
| 25.03.2024 | 16,79 | 16,93 | 16,66 | 16,91 | 0,70% | 220,00 |
| 22.03.2024 | 16,12 | 16,96 | 16,10 | 16,79 | 3,45% | 4.800,00 |
| 21.03.2024 | 15,83 | 16,52 | 15,76 | 16,23 | 2,61% | 2.550,00 |
| 20.03.2024 | 15,88 | 16,09 | 15,77 | 15,82 | -2,21% | - |
| 19.03.2024 | 15,90 | 16,18 | 15,85 | 16,18 | 0,68% | - |
| 18.03.2024 | 16,14 | 16,30 | 15,81 | 16,07 | -0,78% | - |
| 15.03.2024 | 16,20 | 16,36 | 15,85 | 16,19 | -0,44% | - |
| 14.03.2024 | 16,18 | 16,32 | 15,75 | 16,26 | -0,62% | 120,00 |
| 13.03.2024 | 16,09 | 16,37 | 16,04 | 16,37 | 0,46% | - |
| 12.03.2024 | 16,23 | 16,47 | 15,98 | 16,29 | -0,63% | - |
| 11.03.2024 | 16,43 | 16,80 | 16,14 | 16,39 | -2,64% | 1.200,00 |
| 08.03.2024 | 16,57 | 16,90 | 16,54 | 16,84 | 1,69% | - |
| 07.03.2024 | 16,38 | 16,67 | 16,34 | 16,56 | 0,87% | - |
| 06.03.2024 | 15,95 | 16,48 | 15,95 | 16,42 | 2,40% | - |
| 05.03.2024 | 16,00 | 16,25 | 15,82 | 16,03 | -0,42% | 100,00 |
| 04.03.2024 | 16,40 | 16,76 | 15,91 | 16,10 | -2,01% | - |
| 01.03.2024 | 16,64 | 17,54 | 16,15 | 16,43 | -1,33% | - |
| 29.02.2024 | 16,41 | 16,79 | 16,27 | 16,65 | 1,46% | 3.500,00 |
| 28.02.2024 | 16,50 | 16,78 | 16,25 | 16,41 | -1,22% | - |
| 27.02.2024 | 16,39 | 16,73 | 16,39 | 16,61 | 0,56% | - |
| 26.02.2024 | 16,89 | 17,15 | 16,47 | 16,52 | -3,07% | - |
| 23.02.2024 | 16,98 | 17,17 | 16,75 | 17,04 | 0,43% | - |
| 22.02.2024 | 17,49 | 17,64 | 16,91 | 16,97 | -3,10% | - |
| 21.02.2024 | 17,68 | 17,80 | 17,41 | 17,51 | -1,00% | - |
| 20.02.2024 | 17,74 | 17,88 | 17,61 | 17,69 | -1,13% | - |
| 19.02.2024 | 17,88 | 17,93 | 17,83 | 17,89 | -0,01% | - |
| 16.02.2024 | 17,86 | 18,09 | 17,56 | 17,90 | 0,15% | - |
| 15.02.2024 | 17,42 | 17,92 | 17,30 | 17,87 | 2,97% | - |
| 14.02.2024 | 17,18 | 17,85 | 17,18 | 17,35 | 0,25% | - |
| 13.02.2024 | 17,62 | 18,00 | 17,18 | 17,31 | -1,61% | - |
| 12.02.2024 | 17,08 | 17,61 | 17,07 | 17,59 | 2,93% | 272,00 |
| 09.02.2024 | 16,94 | 17,33 | 16,94 | 17,09 | 0,25% | - |
| 08.02.2024 | 17,41 | 17,80 | 16,97 | 17,05 | -2,07% | - |
| 07.02.2024 | 17,53 | 17,77 | 17,40 | 17,41 | -0,57% | - |
| 06.02.2024 | 17,28 | 17,54 | 17,19 | 17,51 | 1,43% | 1.200,00 |
| 05.02.2024 | 17,76 | 18,12 | 17,15 | 17,26 | -2,98% | - |
| 02.02.2024 | 18,11 | 18,51 | 17,64 | 17,79 | -1,70% | - |
| 01.02.2024 | 17,77 | 18,10 | 17,73 | 18,10 | 2,04% | - |
| 31.01.2024 | 17,96 | 18,42 | 17,73 | 17,74 | -1,18% | - |
| 30.01.2024 | 17,88 | 18,05 | 17,60 | 17,95 | 0,50% | - |
| 29.01.2024 | 17,65 | 17,97 | 17,56 | 17,86 | 1,30% | - |
| 26.01.2024 | 17,71 | 18,33 | 17,60 | 17,63 | -0,70% | - |
| 25.01.2024 | 17,57 | 17,92 | 17,50 | 17,76 | 1,12% | - |
| 24.01.2024 | 17,81 | 18,42 | 17,41 | 17,56 | -2,18% | - |
| 23.01.2024 | 17,86 | 18,67 | 17,86 | 17,95 | 0,21% | 280,00 |
| 22.01.2024 | 17,76 | 18,38 | 17,71 | 17,91 | 0,83% | - |
| 19.01.2024 | 17,85 | 18,09 | 17,63 | 17,77 | -0,67% | - |
| 18.01.2024 | 17,56 | 18,00 | 17,56 | 17,89 | 1,07% | - |
| 17.01.2024 | 18,21 | 18,57 | 17,55 | 17,70 | -3,69% | - |
| 16.01.2024 | 18,55 | 18,86 | 18,29 | 18,37 | -0,81% | 45,00 |
| 15.01.2024 | 18,55 | 18,57 | 18,47 | 18,52 | -0,04% | - |
| 12.01.2024 | 18,49 | 18,86 | 18,41 | 18,53 | 0,16% | - |
| 11.01.2024 | 18,98 | 19,15 | 18,31 | 18,50 | -2,58% | - |
| 10.01.2024 | 19,29 | 19,79 | 18,89 | 18,99 | -1,76% | 1.200,00 |
| 09.01.2024 | 19,26 | 19,62 | 19,04 | 19,33 | 0,11% | 150,00 |
| 08.01.2024 | 19,15 | 19,52 | 19,06 | 19,31 | 0,83% | 780,00 |
| 05.01.2024 | 19,16 | 19,58 | 18,95 | 19,15 | -0,02% | - |
| 04.01.2024 | 19,22 | 19,62 | 18,97 | 19,15 | -0,32% | - |
| 03.01.2024 | 19,39 | 19,77 | 19,07 | 19,22 | -1,18% | - |
| 02.01.2024 | 19,50 | 19,79 | 19,35 | 19,45 | -0,26% | - |
| 29.12.2023 | 19,62 | 19,62 | 19,45 | 19,50 | -0,58% | 57,00 |
| 28.12.2023 | 19,52 | 19,64 | 19,46 | 19,61 | 0,31% | 50,00 |
| 27.12.2023 | 19,66 | 19,73 | 19,42 | 19,55 | -0,33% | - |
| 22.12.2023 | 19,54 | 19,81 | 19,27 | 19,61 | 0,16% | - |
| 21.12.2023 | 19,23 | 19,70 | 19,18 | 19,58 | 2,01% | - |
| 20.12.2023 | 19,69 | 19,70 | 19,10 | 19,20 | -2,43% | - |
| 19.12.2023 | 19,39 | 19,67 | 19,11 | 19,67 | 1,43% | 7.070,00 |
| 18.12.2023 | 19,53 | 19,82 | 19,24 | 19,40 | -0,51% | 1.157,00 |
| 15.12.2023 | 19,20 | 19,67 | 19,20 | 19,50 | 0,86% | - |
| 14.12.2023 | 19,08 | 19,72 | 18,82 | 19,33 | 1,18% | 1.500,00 |
| 13.12.2023 | 18,14 | 19,15 | 18,10 | 19,10 | 4,83% | - |
| 12.12.2023 | 18,52 | 18,54 | 18,04 | 18,22 | -1,71% | - |
| 11.12.2023 | 18,56 | 18,76 | 18,44 | 18,54 | -0,03% | - |
| 08.12.2023 | 18,24 | 18,66 | 18,24 | 18,55 | 1,15% | - |
| 07.12.2023 | 18,61 | 18,69 | 18,30 | 18,34 | -1,35% | - |
| 06.12.2023 | 18,05 | 18,70 | 18,03 | 18,59 | 3,77% | - |
| 05.12.2023 | 18,02 | 18,29 | 17,91 | 17,91 | -1,58% | - |
| 04.12.2023 | 18,09 | 18,43 | 18,03 | 18,20 | 0,76% | - |
| 01.12.2023 | 17,45 | 18,10 | 17,39 | 18,06 | 3,38% | - |
| 30.11.2023 | 17,41 | 17,70 | 17,28 | 17,47 | 0,60% | - |
| 29.11.2023 | 17,35 | 17,63 | 17,30 | 17,37 | -2,30% | 200,00 |
| 28.11.2023 | 17,37 | 17,84 | 17,26 | 17,77 | 2,47% | - |
| 27.11.2023 | 17,22 | 17,82 | 17,22 | 17,35 | -0,69% | - |