Börse:
36,175$
0,59%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure plc
Bid:
36,025$
Ask:
36,324$
Aktienkurse zur Atlantica Sustainable Infrastructure plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,05 | 36,60 | 35,60 | 36,15 | 0,47% | 896.624,00 |
| 25.02.2021 | 37,60 | 38,00 | 35,63 | 35,98 | -2,99% | 1.074.674,00 |
| 24.02.2021 | 36,10 | 37,19 | 35,68 | 37,09 | 3,37% | 1.078.997,00 |
| 23.02.2021 | 35,61 | 36,32 | 34,23 | 35,88 | -1,29% | 1.873.136,00 |
| 22.02.2021 | 37,70 | 37,95 | 35,74 | 36,35 | -4,47% | 1.268.328,00 |
| 19.02.2021 | 38,18 | 38,60 | 37,77 | 38,05 | 0,61% | 931.164,00 |
| 18.02.2021 | 38,82 | 39,00 | 37,46 | 37,82 | -4,13% | 1.207.251,00 |
| 17.02.2021 | 39,28 | 39,93 | 38,57 | 39,45 | 0,10% | 725.336,00 |
| 16.02.2021 | 40,92 | 40,92 | 38,82 | 39,41 | -1,35% | 792.773,00 |
| 12.02.2021 | 41,00 | 41,83 | 39,61 | 39,95 | -2,94% | 1.411.108,00 |
| 11.02.2021 | 41,99 | 42,10 | 40,70 | 41,16 | -2,00% | 611.781,00 |
| 10.02.2021 | 42,53 | 42,72 | 41,44 | 42,00 | 0,77% | 790.961,00 |
| 09.02.2021 | 43,63 | 43,63 | 41,14 | 41,68 | -4,93% | 948.527,00 |
| 08.02.2021 | 45,00 | 45,21 | 43,42 | 43,84 | -1,99% | 760.373,00 |
| 05.02.2021 | 43,49 | 44,84 | 43,32 | 44,73 | 3,21% | 464.563,00 |
| 04.02.2021 | 43,86 | 43,86 | 42,44 | 43,34 | -0,44% | 450.216,00 |
| 03.02.2021 | 43,30 | 43,63 | 42,50 | 43,53 | 1,49% | 526.634,00 |
| 02.02.2021 | 42,71 | 43,40 | 42,32 | 42,89 | 1,59% | 579.789,00 |
| 01.02.2021 | 42,16 | 42,45 | 41,31 | 42,22 | 2,10% | 514.126,00 |
| 29.01.2021 | 41,46 | 42,50 | 40,76 | 41,35 | 0,24% | 662.754,00 |
| 28.01.2021 | 40,10 | 41,49 | 38,80 | 41,25 | 4,30% | 949.886,00 |
| 27.01.2021 | 41,17 | 41,59 | 39,27 | 39,55 | -7,74% | 1.423.429,00 |
| 26.01.2021 | 45,58 | 45,74 | 42,70 | 42,87 | -6,32% | 852.687,00 |
| 25.01.2021 | 46,75 | 48,49 | 45,52 | 45,76 | -0,93% | 973.733,00 |
| 22.01.2021 | 46,30 | 46,95 | 45,33 | 46,19 | -0,50% | 791.134,00 |
| 21.01.2021 | 44,60 | 46,46 | 44,15 | 46,42 | 4,90% | 786.710,00 |
| 20.01.2021 | 44,09 | 45,51 | 43,88 | 44,25 | 0,41% | 934.177,00 |
| 19.01.2021 | 44,67 | 45,44 | 43,89 | 44,07 | 0,16% | 805.672,00 |
| 15.01.2021 | 44,80 | 44,99 | 43,21 | 44,00 | -2,50% | 887.713,00 |
| 14.01.2021 | 45,59 | 45,90 | 44,51 | 45,13 | -0,35% | 545.542,00 |
| 13.01.2021 | 44,39 | 45,60 | 44,23 | 45,29 | 1,87% | 758.657,00 |
| 12.01.2021 | 45,29 | 45,94 | 43,38 | 44,46 | -0,87% | 1.126.754,00 |
| 11.01.2021 | 46,14 | 46,32 | 44,52 | 44,85 | -2,84% | 965.772,00 |
| 08.01.2021 | 45,16 | 47,15 | 45,02 | 46,16 | 1,34% | 1.316.315,00 |
| 07.01.2021 | 45,04 | 46,28 | 44,42 | 45,55 | 3,12% | 1.442.306,00 |
| 06.01.2021 | 42,16 | 44,95 | 41,59 | 44,17 | 9,41% | 1.854.186,00 |
| 05.01.2021 | 39,06 | 40,41 | 39,04 | 40,37 | 2,75% | 807.519,00 |
| 04.01.2021 | 38,49 | 39,52 | 38,11 | 39,29 | 3,45% | 797.743,00 |
| 31.12.2020 | 38,13 | 38,25 | 37,37 | 37,98 | 0,90% | 494.818,00 |
| 30.12.2020 | 37,40 | 37,71 | 36,63 | 37,64 | 1,46% | 2.426.617,00 |
| 29.12.2020 | 38,50 | 38,53 | 36,25 | 37,10 | -1,96% | 1.001.557,00 |
| 28.12.2020 | 41,09 | 41,25 | 36,94 | 37,84 | -7,28% | 2.201.029,00 |
| 24.12.2020 | 40,85 | 41,00 | 40,27 | 40,81 | -0,12% | 422.295,00 |
| 23.12.2020 | 39,06 | 40,98 | 38,72 | 40,86 | 5,75% | 1.727.849,00 |
| 22.12.2020 | 37,25 | 38,70 | 37,25 | 38,64 | 4,12% | 729.268,00 |
| 21.12.2020 | 36,78 | 37,23 | 36,31 | 37,11 | -0,35% | 858.143,00 |
| 18.12.2020 | 36,66 | 37,58 | 36,62 | 37,24 | 2,08% | 2.725.588,00 |
| 17.12.2020 | 36,30 | 36,57 | 36,04 | 36,48 | 1,00% | 672.574,00 |
| 16.12.2020 | 36,33 | 36,68 | 35,91 | 36,12 | 0,42% | 573.098,00 |
| 15.12.2020 | 35,09 | 35,97 | 34,68 | 35,97 | 5,24% | 915.856,00 |
| 14.12.2020 | 33,55 | 34,52 | 33,55 | 34,18 | 2,49% | 539.752,00 |
| 11.12.2020 | 33,70 | 33,98 | 33,01 | 33,35 | -0,66% | 758.537,00 |
| 10.12.2020 | 33,06 | 33,69 | 32,97 | 33,57 | 1,08% | 654.512,00 |
| 09.12.2020 | 33,77 | 34,23 | 32,86 | 33,21 | -4,43% | 1.415.432,00 |
| 08.12.2020 | 35,28 | 35,35 | 34,63 | 34,75 | -1,45% | 661.017,00 |
| 07.12.2020 | 35,30 | 35,48 | 35,09 | 35,26 | 0,34% | 594.844,00 |
| 04.12.2020 | 34,95 | 35,26 | 34,79 | 35,14 | 1,27% | 314.194,00 |
| 03.12.2020 | 34,75 | 35,00 | 34,45 | 34,70 | 0,00% | 477.327,00 |
| 02.12.2020 | 35,20 | 35,34 | 34,44 | 34,70 | -2,06% | 430.863,00 |
| 01.12.2020 | 34,87 | 35,54 | 34,80 | 35,43 | 3,02% | 513.428,00 |
| 30.11.2020 | 35,25 | 35,38 | 34,15 | 34,39 | -2,27% | 548.837,00 |
| 27.11.2020 | 34,75 | 35,25 | 34,50 | 35,19 | 0,20% | 357.172,00 |
| 25.11.2020 | 35,11 | 35,31 | 34,70 | 35,12 | 0,66% | 542.417,00 |
| 24.11.2020 | 33,67 | 34,93 | 33,67 | 34,89 | 4,74% | 677.803,00 |
| 23.11.2020 | 33,24 | 33,44 | 32,76 | 33,31 | 2,97% | 512.235,00 |
| 20.11.2020 | 32,12 | 32,63 | 32,12 | 32,35 | 0,65% | 490.949,00 |
| 19.11.2020 | 33,73 | 33,89 | 32,01 | 32,14 | -4,57% | 606.123,00 |
| 18.11.2020 | 34,01 | 34,31 | 33,61 | 33,68 | -0,85% | 421.729,00 |
| 17.11.2020 | 34,10 | 34,36 | 33,76 | 33,97 | -0,96% | 585.371,00 |
| 16.11.2020 | 34,43 | 34,58 | 34,02 | 34,30 | 1,60% | 351.926,00 |
| 13.11.2020 | 33,55 | 33,92 | 33,35 | 33,76 | 0,99% | 340.836,00 |
| 12.11.2020 | 33,91 | 34,64 | 33,30 | 33,43 | -1,30% | 473.375,00 |
| 11.11.2020 | 33,46 | 34,15 | 33,35 | 33,87 | 2,08% | 501.500,00 |
| 10.11.2020 | 33,33 | 34,19 | 32,02 | 33,18 | 0,39% | 649.103,00 |
| 09.11.2020 | 37,26 | 37,98 | 33,01 | 33,05 | -0,60% | 999.093,00 |
| 06.11.2020 | 32,01 | 33,92 | 32,01 | 33,25 | 4,10% | 890.501,00 |
| 05.11.2020 | 31,24 | 32,29 | 31,15 | 31,94 | 4,17% | 926.501,00 |
| 04.11.2020 | 31,41 | 31,41 | 30,48 | 30,66 | -1,45% | 524.508,00 |
| 03.11.2020 | 30,60 | 31,38 | 30,48 | 31,11 | 2,78% | 1.176.192,00 |
| 02.11.2020 | 29,56 | 30,28 | 29,55 | 30,27 | 2,64% | 504.845,00 |
| 30.10.2020 | 29,60 | 29,89 | 29,22 | 29,49 | -0,41% | 493.955,00 |
| 29.10.2020 | 29,43 | 29,68 | 28,93 | 29,61 | 1,13% | 509.928,00 |
| 28.10.2020 | 29,49 | 29,70 | 28,98 | 29,28 | -2,04% | 487.011,00 |
| 27.10.2020 | 30,30 | 30,30 | 29,89 | 29,89 | -0,90% | 381.880,00 |
| 26.10.2020 | 30,35 | 30,35 | 29,95 | 30,16 | -0,72% | 391.001,00 |
| 23.10.2020 | 30,16 | 30,38 | 29,92 | 30,38 | 1,17% | 376.463,00 |
| 22.10.2020 | 29,68 | 30,12 | 29,46 | 30,03 | 0,91% | 320.104,00 |
| 21.10.2020 | 30,34 | 30,34 | 29,42 | 29,76 | -0,73% | 429.118,00 |
| 20.10.2020 | 29,86 | 30,07 | 29,71 | 29,98 | 0,86% | 473.480,00 |
| 19.10.2020 | 29,93 | 29,98 | 29,56 | 29,73 | -0,15% | 653.250,00 |
| 16.10.2020 | 29,73 | 29,84 | 29,31 | 29,77 | 0,71% | 1.169.456,00 |
| 15.10.2020 | 29,27 | 29,70 | 29,20 | 29,56 | -0,07% | 408.527,00 |
| 14.10.2020 | 29,65 | 29,80 | 29,32 | 29,58 | 0,24% | 445.056,00 |
| 13.10.2020 | 29,36 | 29,63 | 29,10 | 29,51 | 0,34% | 462.020,00 |
| 12.10.2020 | 29,99 | 29,99 | 28,85 | 29,41 | -2,10% | 798.490,00 |
| 09.10.2020 | 30,84 | 31,12 | 29,45 | 30,04 | -3,96% | 1.126.536,00 |
| 08.10.2020 | 30,71 | 31,45 | 30,71 | 31,28 | 3,00% | 790.621,00 |
| 07.10.2020 | 30,25 | 30,89 | 30,23 | 30,37 | 1,81% | 869.422,00 |
| 06.10.2020 | 29,72 | 30,24 | 29,53 | 29,83 | 0,37% | 715.271,00 |
| 05.10.2020 | 28,31 | 29,87 | 28,31 | 29,72 | 5,17% | 769.976,00 |