Börse:
33,275€
0,60%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure plc
Bid:
32,610€
Ask:
33,940€
Aktienkurse zur Atlantica Sustainable Infrastructure plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2021 | 32,93 | 33,38 | 32,61 | 33,27 | 0,57% | 183,00 |
| 22.07.2021 | 32,76 | 33,42 | 32,60 | 33,08 | 0,76% | 150,00 |
| 21.07.2021 | 32,09 | 33,10 | 31,96 | 32,83 | 2,31% | 162,00 |
| 20.07.2021 | 30,82 | 32,29 | 30,64 | 32,09 | 4,55% | 223,00 |
| 19.07.2021 | 31,25 | 31,36 | 30,10 | 30,69 | -2,23% | 1.162,00 |
| 16.07.2021 | 30,97 | 31,70 | 30,88 | 31,39 | 0,82% | 249,00 |
| 15.07.2021 | 31,31 | 31,70 | 30,76 | 31,14 | -0,88% | 120,00 |
| 14.07.2021 | 32,01 | 32,46 | 31,36 | 31,41 | -2,23% | 75,00 |
| 13.07.2021 | 31,88 | 32,89 | 31,84 | 32,13 | 0,82% | 320,00 |
| 12.07.2021 | 31,39 | 31,88 | 31,11 | 31,87 | 1,35% | 601,00 |
| 09.07.2021 | 31,53 | 31,72 | 31,02 | 31,44 | -0,22% | 151,00 |
| 08.07.2021 | 32,53 | 32,54 | 31,36 | 31,51 | -3,52% | 350,00 |
| 07.07.2021 | 32,47 | 32,90 | 32,32 | 32,66 | 0,49% | 1.064,00 |
| 06.07.2021 | 32,49 | 32,73 | 32,01 | 32,50 | 1,17% | 509,00 |
| 05.07.2021 | 32,16 | 32,16 | 32,10 | 32,13 | 0,06% | 279,00 |
| 02.07.2021 | 31,68 | 32,21 | 31,55 | 32,11 | 0,88% | 235,00 |
| 01.07.2021 | 31,50 | 31,85 | 31,19 | 31,83 | 1,39% | 235,00 |
| 30.06.2021 | 31,64 | 31,83 | 31,23 | 31,39 | -1,29% | 284,00 |
| 29.06.2021 | 31,61 | 32,11 | 31,53 | 31,80 | 0,32% | - |
| 28.06.2021 | 31,36 | 31,76 | 31,14 | 31,70 | 1,12% | 205,00 |
| 25.06.2021 | 31,02 | 31,36 | 30,78 | 31,35 | 1,28% | 503,00 |
| 24.06.2021 | 31,33 | 31,48 | 30,65 | 30,96 | -1,01% | 100,00 |
| 23.06.2021 | 31,11 | 31,33 | 30,78 | 31,27 | 1,00% | 16,00 |
| 22.06.2021 | 31,07 | 31,28 | 30,70 | 30,96 | 0,11% | 250,00 |
| 21.06.2021 | 30,61 | 31,07 | 30,30 | 30,93 | 0,62% | 468,00 |
| 18.06.2021 | 31,53 | 31,61 | 30,60 | 30,74 | -2,63% | 37,00 |
| 17.06.2021 | 30,53 | 31,68 | 30,51 | 31,57 | 2,92% | 662,00 |
| 16.06.2021 | 30,35 | 30,95 | 30,27 | 30,67 | 1,09% | 300,00 |
| 15.06.2021 | 31,18 | 31,18 | 30,23 | 30,34 | -2,37% | 761,00 |
| 14.06.2021 | 30,85 | 31,13 | 30,62 | 31,08 | 0,88% | 140,00 |
| 11.06.2021 | 30,74 | 31,01 | 30,67 | 30,81 | 0,20% | 104,00 |
| 10.06.2021 | 30,26 | 30,77 | 30,10 | 30,75 | 1,89% | - |
| 09.06.2021 | 30,25 | 30,53 | 30,15 | 30,18 | -0,17% | 15,00 |
| 08.06.2021 | 30,11 | 30,38 | 29,72 | 30,23 | 0,42% | 60,00 |
| 07.06.2021 | 29,94 | 30,36 | 29,78 | 30,10 | 0,80% | 604,00 |
| 04.06.2021 | 29,88 | 30,04 | 29,55 | 29,86 | 0,10% | 33,00 |
| 03.06.2021 | 30,05 | 30,15 | 29,61 | 29,83 | -0,65% | 250,00 |
| 02.06.2021 | 29,58 | 30,35 | 29,31 | 30,03 | 1,47% | 414,00 |
| 01.06.2021 | 29,77 | 30,23 | 29,37 | 29,59 | -0,47% | 58,00 |
| 31.05.2021 | 29,81 | 29,84 | 29,73 | 29,73 | -0,30% | - |
| 28.05.2021 | 29,75 | 30,22 | 29,58 | 29,82 | 0,91% | 118,00 |
| 27.05.2021 | 29,92 | 30,26 | 29,29 | 29,55 | -2,46% | 109,00 |
| 26.05.2021 | 30,04 | 30,38 | 29,88 | 30,30 | 1,03% | 483,00 |
| 25.05.2021 | 30,27 | 30,52 | 29,95 | 29,99 | -0,88% | 40,00 |
| 24.05.2021 | 30,39 | 30,71 | 30,02 | 30,25 | -0,17% | 203,00 |
| 21.05.2021 | 30,16 | 30,49 | 30,07 | 30,30 | 0,55% | 560,00 |
| 20.05.2021 | 29,38 | 30,59 | 29,26 | 30,14 | 2,41% | 319,00 |
| 19.05.2021 | 28,42 | 29,44 | 27,92 | 29,43 | 3,10% | 295,00 |
| 18.05.2021 | 28,76 | 29,11 | 27,98 | 28,54 | -0,44% | 3.426,00 |
| 17.05.2021 | 29,14 | 29,57 | 28,41 | 28,67 | -1,80% | 776,00 |
| 14.05.2021 | 28,75 | 29,37 | 28,58 | 29,19 | 2,28% | 308,00 |
| 13.05.2021 | 27,96 | 28,98 | 27,78 | 28,54 | 2,00% | 699,00 |
| 12.05.2021 | 28,53 | 29,43 | 27,96 | 27,98 | -2,34% | 537,00 |
| 11.05.2021 | 28,59 | 29,07 | 27,26 | 28,65 | 0,23% | 1.636,00 |
| 10.05.2021 | 29,87 | 30,01 | 28,40 | 28,59 | -3,54% | 503,00 |
| 07.05.2021 | 30,44 | 30,56 | 29,61 | 29,64 | -2,52% | 609,00 |
| 06.05.2021 | 30,48 | 30,51 | 29,37 | 30,40 | -0,25% | 1.280,00 |
| 05.05.2021 | 30,91 | 31,08 | 30,26 | 30,48 | -1,18% | 360,00 |
| 04.05.2021 | 31,31 | 31,40 | 30,31 | 30,84 | -1,22% | 283,00 |
| 03.05.2021 | 32,14 | 32,20 | 31,13 | 31,22 | -2,65% | 348,00 |
| 30.04.2021 | 32,49 | 32,57 | 31,82 | 32,07 | -1,41% | 395,00 |
| 29.04.2021 | 32,92 | 33,14 | 32,23 | 32,53 | -0,94% | 350,00 |
| 28.04.2021 | 33,27 | 33,34 | 32,64 | 32,84 | -1,26% | - |
| 27.04.2021 | 32,84 | 33,30 | 32,60 | 33,26 | 1,08% | 240,00 |
| 26.04.2021 | 32,49 | 33,03 | 32,41 | 32,91 | 1,40% | 783,00 |
| 23.04.2021 | 31,78 | 32,51 | 31,44 | 32,45 | 2,06% | 260,00 |
| 22.04.2021 | 31,58 | 32,39 | 31,47 | 31,80 | 0,68% | 380,00 |
| 21.04.2021 | 30,85 | 31,65 | 30,58 | 31,58 | 2,28% | 833,00 |
| 20.04.2021 | 30,44 | 31,16 | 29,98 | 30,88 | 2,22% | 754,00 |
| 19.04.2021 | 32,53 | 32,86 | 30,19 | 30,21 | -7,30% | 1.144,00 |
| 16.04.2021 | 32,12 | 32,63 | 31,44 | 32,59 | 1,53% | 230,00 |
| 15.04.2021 | 32,19 | 32,55 | 31,61 | 32,10 | -0,06% | 86,00 |
| 14.04.2021 | 32,11 | 33,21 | 31,86 | 32,12 | -0,09% | 521,00 |
| 13.04.2021 | 31,87 | 32,26 | 31,17 | 32,15 | 0,97% | 764,00 |
| 12.04.2021 | 32,55 | 32,67 | 31,52 | 31,84 | -2,39% | 805,00 |
| 09.04.2021 | 31,98 | 32,91 | 31,26 | 32,62 | 2,10% | 1.905,00 |
| 08.04.2021 | 30,86 | 31,97 | 30,60 | 31,95 | 3,85% | 174,00 |
| 07.04.2021 | 32,02 | 32,17 | 30,11 | 30,76 | -3,77% | 588,00 |
| 06.04.2021 | 31,23 | 32,28 | 30,52 | 31,97 | 0,00% | 2.008,00 |
| 01.04.2021 | 31,22 | 32,08 | 31,12 | 31,97 | 2,12% | 3.227,00 |
| 31.03.2021 | 29,80 | 31,70 | 29,80 | 31,30 | 4,68% | 3.166,00 |
| 30.03.2021 | 28,70 | 30,10 | 28,60 | 29,90 | 4,91% | 1.667,00 |
| 29.03.2021 | 28,30 | 28,90 | 27,90 | 28,50 | 0,71% | 436,00 |
| 26.03.2021 | 27,90 | 28,70 | 27,70 | 28,30 | 1,43% | 591,00 |
| 25.03.2021 | 27,90 | 28,00 | 26,70 | 27,90 | 0,00% | 4.830,00 |
| 24.03.2021 | 28,40 | 28,80 | 27,70 | 27,90 | -1,41% | 894,00 |
| 23.03.2021 | 28,30 | 29,20 | 27,90 | 28,30 | 0,00% | 882,00 |
| 22.03.2021 | 27,40 | 28,30 | 27,30 | 28,30 | 4,43% | 552,00 |
| 19.03.2021 | 27,90 | 28,60 | 27,10 | 27,10 | -2,52% | 1.450,00 |
| 18.03.2021 | 29,30 | 29,30 | 27,70 | 27,80 | -4,47% | 2.607,00 |
| 17.03.2021 | 30,50 | 30,80 | 28,90 | 29,10 | -4,90% | 615,00 |
| 16.03.2021 | 31,50 | 31,90 | 30,50 | 30,60 | -2,55% | 2.248,00 |
| 15.03.2021 | 31,10 | 31,80 | 30,50 | 31,40 | 1,62% | 2.962,00 |
| 12.03.2021 | 31,30 | 31,30 | 30,30 | 30,90 | -0,64% | 395,00 |
| 11.03.2021 | 29,80 | 31,60 | 29,80 | 31,10 | 0,65% | 170,00 |
| 10.03.2021 | 31,30 | 32,30 | 30,50 | 30,90 | -0,64% | 863,00 |
| 09.03.2021 | 29,70 | 31,30 | 29,50 | 31,10 | 5,42% | 350,00 |
| 08.03.2021 | 29,60 | 30,30 | 29,10 | 29,50 | 0,00% | 676,00 |
| 05.03.2021 | 29,10 | 29,70 | 27,70 | 29,50 | 1,37% | 2.402,00 |
| 04.03.2021 | 28,50 | 29,70 | 28,10 | 29,10 | 1,75% | 454,00 |