Börse:
29,500€
-3,28%
Echtzeit-Aktienkurs Atlantica Yield PLC
Bid:
29,000€
Ask:
30,000€
Aktienkurse zur Atlantica Yield PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2021 | 30,90 | 31,30 | 29,30 | 29,30 | -3,93% | 432,00 |
| 24.02.2021 | 29,70 | 30,50 | 29,50 | 30,50 | 3,39% | 679,00 |
| 23.02.2021 | 29,90 | 30,00 | 28,30 | 29,50 | -1,34% | 1.846,00 |
| 22.02.2021 | 31,40 | 31,50 | 29,30 | 29,90 | -5,08% | 2.090,00 |
| 19.02.2021 | 31,40 | 32,00 | 31,30 | 31,50 | 0,64% | 1.207,00 |
| 18.02.2021 | 32,80 | 32,80 | 31,10 | 31,30 | -4,28% | 1.668,00 |
| 17.02.2021 | 32,70 | 33,10 | 32,10 | 32,70 | 0,62% | 174,00 |
| 16.02.2021 | 33,60 | 34,00 | 32,10 | 32,50 | -3,27% | 481,00 |
| 15.02.2021 | 33,20 | 33,60 | 33,10 | 33,60 | 2,13% | 1.178,00 |
| 12.02.2021 | 33,90 | 34,50 | 32,70 | 32,90 | -2,95% | 453,00 |
| 11.02.2021 | 34,60 | 34,80 | 33,50 | 33,90 | -2,31% | 559,00 |
| 10.02.2021 | 34,50 | 35,30 | 34,00 | 34,70 | 1,17% | 777,00 |
| 09.02.2021 | 36,20 | 36,70 | 33,90 | 34,30 | -5,51% | 1.261,00 |
| 08.02.2021 | 37,90 | 38,80 | 36,10 | 36,30 | -2,16% | 2.607,00 |
| 05.02.2021 | 36,40 | 37,30 | 36,10 | 37,10 | 2,20% | 60,00 |
| 04.02.2021 | 36,20 | 37,00 | 35,50 | 36,30 | 0,55% | 123,00 |
| 03.02.2021 | 35,80 | 36,30 | 35,40 | 36,10 | 1,12% | 525,00 |
| 02.02.2021 | 35,20 | 36,30 | 35,20 | 35,70 | 2,29% | 422,00 |
| 01.02.2021 | 34,20 | 35,70 | 34,20 | 34,90 | 2,95% | 595,00 |
| 29.01.2021 | 33,80 | 34,90 | 33,60 | 33,90 | 0,00% | 559,00 |
| 28.01.2021 | 32,60 | 34,10 | 32,10 | 33,90 | 3,67% | 822,00 |
| 27.01.2021 | 35,40 | 35,40 | 32,50 | 32,70 | -7,37% | 1.769,00 |
| 26.01.2021 | 37,50 | 38,10 | 35,10 | 35,30 | -5,87% | 1.109,00 |
| 25.01.2021 | 38,10 | 39,90 | 37,50 | 37,50 | -1,06% | 892,00 |
| 22.01.2021 | 38,10 | 38,60 | 37,30 | 37,90 | -0,52% | 277,00 |
| 21.01.2021 | 36,60 | 38,10 | 36,40 | 38,10 | 4,38% | 1.229,00 |
| 20.01.2021 | 36,20 | 37,60 | 36,20 | 36,50 | 0,00% | 190,00 |
| 19.01.2021 | 36,40 | 37,40 | 36,20 | 36,50 | 0,27% | 450,00 |
| 18.01.2021 | 36,40 | 36,50 | 36,40 | 36,40 | -0,27% | 273,00 |
| 15.01.2021 | 37,00 | 37,10 | 35,70 | 36,50 | -1,62% | 320,00 |
| 14.01.2021 | 37,40 | 38,20 | 36,70 | 37,10 | 0,00% | 1.539,00 |
| 13.01.2021 | 36,40 | 37,50 | 36,40 | 37,10 | 1,64% | 250,00 |
| 12.01.2021 | 37,00 | 37,70 | 35,70 | 36,50 | -1,08% | 397,00 |
| 11.01.2021 | 39,70 | 39,80 | 36,70 | 36,90 | -2,12% | 1.833,00 |
| 08.01.2021 | 37,40 | 38,40 | 36,30 | 37,70 | 1,07% | 65,00 |
| 07.01.2021 | 36,20 | 37,70 | 36,10 | 37,30 | 3,90% | 792,00 |
| 06.01.2021 | 32,80 | 36,50 | 32,60 | 35,90 | 9,12% | 713,00 |
| 05.01.2021 | 31,90 | 32,90 | 31,40 | 32,90 | 3,13% | 390,00 |
| 04.01.2021 | 31,10 | 32,10 | 31,00 | 31,90 | 5,63% | 583,00 |
| 30.12.2020 | 30,30 | 30,40 | 30,20 | 30,20 | -0,33% | 20,00 |
| 29.12.2020 | 31,10 | 31,80 | 29,70 | 30,30 | -2,57% | 1.042,00 |
| 28.12.2020 | 33,40 | 34,80 | 30,30 | 31,10 | -7,16% | 1.065,00 |
| 23.12.2020 | 31,60 | 33,70 | 31,60 | 33,50 | 5,68% | 833,00 |
| 22.12.2020 | 30,10 | 31,90 | 30,10 | 31,70 | 5,32% | 430,00 |
| 21.12.2020 | 30,50 | 31,00 | 29,70 | 30,10 | -1,31% | 264,00 |
| 18.12.2020 | 29,70 | 30,70 | 29,60 | 30,50 | 2,69% | 235,00 |
| 17.12.2020 | 29,70 | 29,90 | 29,30 | 29,70 | 0,00% | 176,00 |
| 16.12.2020 | 29,50 | 30,10 | 29,50 | 29,70 | 0,68% | 542,00 |
| 15.12.2020 | 28,10 | 29,50 | 28,10 | 29,50 | 4,98% | 385,00 |
| 14.12.2020 | 27,70 | 28,50 | 27,50 | 28,10 | 2,18% | 195,00 |
| 11.12.2020 | 27,70 | 28,10 | 27,30 | 27,50 | -0,72% | 200,00 |
| 10.12.2020 | 27,60 | 27,90 | 27,30 | 27,70 | 0,73% | 276,00 |
| 09.12.2020 | 28,00 | 28,50 | 27,10 | 27,50 | -4,84% | 3.285,00 |
| 08.12.2020 | 29,10 | 29,20 | 28,70 | 28,90 | 0,00% | 213,00 |
| 07.12.2020 | 28,90 | 29,30 | 28,80 | 28,90 | -0,69% | 195,00 |
| 04.12.2020 | 28,50 | 29,10 | 28,50 | 29,10 | 1,39% | 80,00 |
| 03.12.2020 | 28,70 | 28,70 | 28,30 | 28,70 | 0,00% | - |
| 02.12.2020 | 29,30 | 29,50 | 28,50 | 28,70 | -2,71% | 225,00 |
| 01.12.2020 | 28,90 | 29,50 | 28,90 | 29,50 | 2,08% | 301,00 |
| 30.11.2020 | 29,10 | 29,50 | 28,70 | 28,90 | -2,69% | 323,00 |
| 27.11.2020 | 29,30 | 29,70 | 28,70 | 29,70 | 0,68% | 323,00 |
| 26.11.2020 | 29,50 | 29,60 | 29,40 | 29,50 | 0,68% | 224,00 |
| 25.11.2020 | 29,30 | 29,90 | 29,10 | 29,30 | 0,00% | 599,00 |
| 24.11.2020 | 28,30 | 29,30 | 28,20 | 29,30 | 4,27% | 423,00 |
| 23.11.2020 | 27,60 | 28,10 | 27,50 | 28,10 | 2,93% | 3.076,00 |
| 20.11.2020 | 26,90 | 27,50 | 26,90 | 27,30 | 0,74% | 489,00 |
| 19.11.2020 | 28,50 | 30,10 | 26,90 | 27,10 | -4,24% | 362,00 |
| 18.11.2020 | 28,50 | 28,90 | 28,30 | 28,30 | -1,39% | 420,00 |
| 17.11.2020 | 28,90 | 29,00 | 28,50 | 28,70 | -0,69% | 101,00 |
| 16.11.2020 | 28,70 | 29,30 | 28,60 | 28,90 | 1,40% | 182,00 |
| 13.11.2020 | 28,30 | 28,70 | 28,20 | 28,50 | 0,71% | 150,00 |
| 12.11.2020 | 28,50 | 29,30 | 28,30 | 28,30 | -2,08% | 34,00 |
| 11.11.2020 | 28,10 | 29,10 | 28,10 | 28,90 | 2,85% | 13,00 |
| 10.11.2020 | 27,90 | 29,10 | 27,10 | 28,10 | 0,72% | 360,00 |
| 09.11.2020 | 28,30 | 31,70 | 27,90 | 27,90 | 0,00% | 1.177,00 |
| 06.11.2020 | 26,90 | 28,50 | 26,70 | 27,90 | 2,95% | 64,00 |
| 05.11.2020 | 26,30 | 27,30 | 26,30 | 27,10 | 3,83% | 135,00 |
| 04.11.2020 | 26,70 | 26,90 | 26,10 | 26,10 | -1,51% | 60,00 |
| 03.11.2020 | 26,10 | 26,90 | 25,90 | 26,50 | 2,32% | 90,00 |
| 02.11.2020 | 25,30 | 26,10 | 25,10 | 25,90 | 2,37% | - |
| 30.10.2020 | 25,10 | 25,50 | 25,10 | 25,30 | 0,00% | 190,00 |
| 29.10.2020 | 25,30 | 25,50 | 24,70 | 25,30 | 1,61% | 40,00 |
| 28.10.2020 | 25,50 | 25,50 | 24,30 | 24,90 | -1,58% | 640,00 |
| 27.10.2020 | 25,70 | 25,70 | 25,30 | 25,30 | -1,17% | 175,00 |
| 26.10.2020 | 25,30 | 25,90 | 25,30 | 25,60 | 0,39% | 70,00 |
| 23.10.2020 | 25,50 | 25,90 | 25,30 | 25,50 | 0,79% | 165,00 |
| 22.10.2020 | 25,00 | 25,50 | 24,80 | 25,30 | 0,80% | 265,00 |
| 21.10.2020 | 25,50 | 25,50 | 24,70 | 25,10 | -0,79% | 79,00 |
| 20.10.2020 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 19.10.2020 | 25,50 | 25,50 | 25,10 | 25,30 | 0,00% | 50,00 |
| 16.10.2020 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | 205,00 |
| 15.10.2020 | 25,10 | 25,30 | 24,90 | 25,30 | 0,80% | - |
| 14.10.2020 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | 163,00 |
| 13.10.2020 | 25,00 | 25,30 | 24,70 | 25,10 | 0,80% | 100,00 |
| 12.10.2020 | 25,50 | 25,70 | 24,50 | 24,90 | -1,58% | 365,00 |
| 09.10.2020 | 26,70 | 26,70 | 24,90 | 25,30 | -5,24% | 300,00 |
| 08.10.2020 | 25,90 | 26,70 | 25,90 | 26,70 | 3,09% | 320,00 |
| 07.10.2020 | 25,50 | 26,30 | 25,50 | 25,90 | 2,37% | 130,00 |
| 06.10.2020 | 25,30 | 25,70 | 24,60 | 25,30 | 0,00% | 300,00 |
| 05.10.2020 | 24,20 | 25,30 | 24,10 | 25,30 | 4,98% | 48,00 |