17,078€
3,05%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure PLC
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 16,59 | 17,11 | 16,46 | 17,02 | 2,72% | 524,00 |
| 17.04.2024 | 16,16 | 16,71 | 16,13 | 16,57 | 2,73% | 1.179,00 |
| 16.04.2024 | 16,40 | 16,57 | 15,83 | 16,13 | -1,53% | 1.094,00 |
| 15.04.2024 | 17,17 | 17,34 | 16,38 | 16,38 | -4,38% | 1.657,00 |
| 12.04.2024 | 17,94 | 18,49 | 17,08 | 17,13 | -4,45% | 2.101,00 |
| 11.04.2024 | 17,32 | 18,03 | 17,26 | 17,93 | 3,55% | - |
| 10.04.2024 | 17,51 | 17,60 | 17,07 | 17,32 | -1,10% | 324,00 |
| 09.04.2024 | 17,05 | 17,52 | 16,97 | 17,51 | 2,73% | 772,00 |
| 08.04.2024 | 16,91 | 17,08 | 16,74 | 17,04 | 0,77% | 981,00 |
| 05.04.2024 | 16,90 | 17,11 | 16,58 | 16,91 | 0,27% | 704,00 |
| 04.04.2024 | 16,67 | 16,91 | 16,56 | 16,87 | 1,28% | 1.845,00 |
| 03.04.2024 | 17,14 | 17,28 | 16,17 | 16,66 | -3,08% | 861,00 |
| 02.04.2024 | 17,51 | 17,54 | 16,99 | 17,19 | 0,34% | 2.879,00 |
| 28.03.2024 | 16,78 | 17,21 | 16,77 | 17,13 | 2,09% | 1.183,00 |
| 27.03.2024 | 16,91 | 16,99 | 16,72 | 16,78 | -0,36% | 2.129,00 |
| 26.03.2024 | 16,82 | 16,96 | 16,74 | 16,84 | 0,21% | 165,00 |
| 25.03.2024 | 16,88 | 16,95 | 16,65 | 16,80 | -0,06% | 425,00 |
| 22.03.2024 | 16,08 | 16,98 | 16,04 | 16,81 | 4,57% | 7.871,00 |
| 21.03.2024 | 15,83 | 16,32 | 15,75 | 16,08 | 1,61% | 1.892,00 |
| 20.03.2024 | 15,89 | 16,09 | 15,77 | 15,82 | -0,36% | 150,00 |
| 19.03.2024 | 15,91 | 16,09 | 15,84 | 15,88 | -0,03% | 244,00 |
| 18.03.2024 | 16,15 | 16,26 | 15,80 | 15,89 | -1,58% | 1.790,00 |
| 15.03.2024 | 16,20 | 16,34 | 15,84 | 16,14 | -0,39% | 3.569,00 |
| 14.03.2024 | 16,18 | 16,28 | 15,76 | 16,20 | 0,29% | 1.389,00 |
| 13.03.2024 | 16,10 | 16,33 | 16,03 | 16,16 | 0,26% | 3.793,00 |
| 12.03.2024 | 16,31 | 16,47 | 15,97 | 16,11 | -0,91% | 565,00 |
| 11.03.2024 | 16,81 | 16,93 | 16,14 | 16,26 | -3,43% | 2.258,00 |
| 08.03.2024 | 16,58 | 16,91 | 16,53 | 16,84 | 1,69% | 637,00 |
| 07.03.2024 | 16,40 | 16,68 | 16,34 | 16,56 | 0,87% | 393,00 |
| 06.03.2024 | 16,05 | 16,50 | 16,05 | 16,42 | 2,64% | 1.076,00 |
| 05.03.2024 | 16,07 | 16,25 | 15,81 | 15,99 | -0,65% | 1.710,00 |
| 04.03.2024 | 16,60 | 16,70 | 15,90 | 16,10 | -2,01% | 2.782,00 |
| 01.03.2024 | 16,64 | 17,54 | 16,15 | 16,43 | -1,23% | 2.127,00 |
| 29.02.2024 | 16,42 | 16,79 | 16,28 | 16,63 | 1,53% | 2.982,00 |
| 28.02.2024 | 16,62 | 16,77 | 16,24 | 16,38 | -1,33% | 2.121,00 |
| 27.02.2024 | 16,51 | 16,73 | 16,40 | 16,60 | 0,45% | 303,00 |
| 26.02.2024 | 17,02 | 17,13 | 16,47 | 16,53 | -2,91% | 2.736,00 |
| 23.02.2024 | 16,98 | 17,10 | 16,73 | 17,02 | 0,29% | 2.505,00 |
| 22.02.2024 | 17,51 | 17,64 | 16,90 | 16,97 | -3,04% | 1.618,00 |
| 21.02.2024 | 17,68 | 17,81 | 17,40 | 17,51 | -1,10% | 1.287,00 |
| 20.02.2024 | 17,87 | 17,90 | 17,61 | 17,70 | -1,10% | 600,00 |
| 19.02.2024 | 17,91 | 18,06 | 17,77 | 17,90 | -0,04% | 855,00 |
| 16.02.2024 | 17,86 | 18,10 | 17,66 | 17,91 | 0,21% | 773,00 |
| 15.02.2024 | 17,37 | 17,92 | 17,18 | 17,87 | 2,86% | 227,00 |
| 14.02.2024 | 17,31 | 17,56 | 17,21 | 17,37 | 0,29% | 1.335,00 |
| 13.02.2024 | 17,63 | 17,74 | 17,18 | 17,32 | -1,65% | 360,00 |
| 12.02.2024 | 17,08 | 17,61 | 17,06 | 17,61 | 2,92% | 1.482,00 |
| 09.02.2024 | 17,07 | 17,29 | 16,97 | 17,11 | 0,19% | 2.575,00 |
| 08.02.2024 | 17,42 | 17,73 | 16,96 | 17,08 | -1,95% | 2.056,00 |
| 07.02.2024 | 17,54 | 17,78 | 17,39 | 17,42 | -0,57% | 285,00 |
| 06.02.2024 | 17,28 | 17,56 | 17,17 | 17,52 | 1,27% | 3.186,00 |
| 05.02.2024 | 17,89 | 18,06 | 17,12 | 17,30 | -2,73% | 2.154,00 |
| 02.02.2024 | 18,12 | 18,32 | 17,62 | 17,78 | -1,75% | 2.370,00 |
| 01.02.2024 | 17,78 | 18,12 | 17,66 | 18,10 | 1,94% | 717,00 |
| 31.01.2024 | 17,97 | 18,21 | 17,72 | 17,76 | -1,09% | 160,00 |
| 30.01.2024 | 17,88 | 18,05 | 17,54 | 17,95 | 0,45% | 2.326,00 |
| 29.01.2024 | 17,63 | 17,93 | 17,55 | 17,87 | 1,32% | 999,00 |
| 26.01.2024 | 17,71 | 17,88 | 17,60 | 17,64 | -0,66% | 545,00 |
| 25.01.2024 | 17,59 | 17,92 | 17,45 | 17,76 | 1,11% | 704,00 |
| 24.01.2024 | 17,94 | 18,12 | 17,40 | 17,56 | -2,23% | 603,00 |
| 23.01.2024 | 17,86 | 18,30 | 17,86 | 17,96 | 0,27% | 302,00 |
| 22.01.2024 | 17,76 | 18,41 | 17,71 | 17,91 | 0,83% | 570,00 |
| 19.01.2024 | 17,86 | 18,05 | 17,63 | 17,77 | -0,66% | 1.010,00 |
| 18.01.2024 | 17,69 | 18,03 | 17,64 | 17,88 | 1,06% | 1.430,00 |
| 17.01.2024 | 18,34 | 18,34 | 17,55 | 17,70 | -3,65% | 2.895,00 |
| 16.01.2024 | 18,56 | 18,74 | 18,29 | 18,37 | -0,88% | 918,00 |
| 15.01.2024 | 18,66 | 18,68 | 18,46 | 18,53 | -0,01% | 478,00 |
| 12.01.2024 | 18,49 | 18,78 | 18,41 | 18,53 | 0,08% | 13,00 |
| 11.01.2024 | 18,99 | 19,30 | 18,30 | 18,52 | -2,41% | 2.025,00 |
| 10.01.2024 | 19,30 | 19,49 | 18,89 | 18,97 | -1,85% | 1.054,00 |
| 09.01.2024 | 19,27 | 19,63 | 19,04 | 19,33 | 0,16% | 271,00 |
| 08.01.2024 | 19,22 | 19,36 | 19,01 | 19,30 | 0,65% | 728,00 |
| 05.01.2024 | 19,17 | 19,32 | 18,95 | 19,18 | 0,24% | 2.328,00 |
| 04.01.2024 | 19,22 | 19,65 | 18,97 | 19,13 | -0,49% | 2.431,00 |
| 03.01.2024 | 19,40 | 19,77 | 19,06 | 19,23 | -1,21% | 830,00 |
| 02.01.2024 | 19,50 | 19,80 | 19,34 | 19,46 | -0,19% | 2.715,00 |
| 29.12.2023 | 19,34 | 19,64 | 19,34 | 19,50 | -0,33% | 158,00 |
| 28.12.2023 | 19,54 | 19,64 | 19,38 | 19,56 | 0,19% | 1.087,00 |
| 27.12.2023 | 19,68 | 19,81 | 19,41 | 19,53 | -0,47% | 1.718,00 |
| 22.12.2023 | 19,52 | 19,81 | 19,31 | 19,62 | 0,20% | 643,00 |
| 21.12.2023 | 19,24 | 19,70 | 19,11 | 19,58 | 2,02% | 331,00 |
| 20.12.2023 | 19,70 | 19,71 | 19,09 | 19,19 | -2,40% | 290,00 |
| 19.12.2023 | 19,40 | 19,68 | 19,37 | 19,66 | 1,29% | 459,00 |
| 18.12.2023 | 19,65 | 19,82 | 19,24 | 19,41 | -0,24% | 1.062,00 |
| 15.12.2023 | 19,35 | 19,68 | 19,28 | 19,46 | 0,63% | 2.068,00 |
| 14.12.2023 | 19,09 | 19,70 | 18,50 | 19,34 | 1,30% | 8.337,00 |
| 13.12.2023 | 18,27 | 19,17 | 18,10 | 19,09 | 4,75% | 1.739,00 |
| 12.12.2023 | 18,53 | 18,67 | 18,04 | 18,23 | -1,75% | 635,00 |
| 11.12.2023 | 18,79 | 18,84 | 18,43 | 18,55 | 0,08% | 1.003,00 |
| 08.12.2023 | 18,37 | 18,61 | 18,28 | 18,54 | 1,09% | 1.221,00 |
| 07.12.2023 | 18,60 | 18,71 | 18,30 | 18,34 | -1,45% | 737,00 |
| 06.12.2023 | 18,05 | 18,73 | 17,99 | 18,61 | 2,93% | 1.789,00 |
| 05.12.2023 | 18,15 | 18,30 | 17,91 | 18,08 | -0,67% | 291,00 |
| 04.12.2023 | 18,08 | 18,45 | 18,03 | 18,20 | 0,62% | 2.605,00 |
| 01.12.2023 | 17,45 | 18,11 | 17,36 | 18,09 | 3,52% | 2.403,00 |
| 30.11.2023 | 17,42 | 17,81 | 17,27 | 17,47 | 0,59% | 811,00 |
| 29.11.2023 | 17,50 | 17,64 | 17,30 | 17,37 | -2,17% | 338,00 |
| 28.11.2023 | 17,38 | 17,86 | 17,22 | 17,75 | 2,33% | 2.332,00 |
| 27.11.2023 | 17,31 | 17,62 | 17,31 | 17,35 | 0,29% | 2.973,00 |
| 24.11.2023 | 17,44 | 17,68 | 17,27 | 17,30 | -0,56% | 502,00 |