Börse:
46,187$
-0,50%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure plc
Bid:
46,008$
Ask:
46,366$
Aktienkurse zur Atlantica Sustainable Infrastructure plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 46,30 | 46,95 | 45,33 | 46,19 | -0,50% | 783.331,00 |
| 21.01.2021 | 44,60 | 46,46 | 44,15 | 46,42 | 4,90% | 784.906,00 |
| 20.01.2021 | 44,09 | 45,51 | 43,88 | 44,25 | 0,41% | 922.684,00 |
| 19.01.2021 | 44,67 | 45,44 | 43,89 | 44,07 | 0,16% | 802.136,00 |
| 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% | 537.873,00 |
| 13.01.2021 | 44,39 | 45,60 | 44,23 | 45,29 | 1,87% | 755.638,00 |
| 12.01.2021 | 45,29 | 45,94 | 43,38 | 44,46 | -0,98% | 1.126.738,00 |
| 11.01.2021 | 45,96 | 46,12 | 44,61 | 44,90 | -2,73% | - |
| 08.01.2021 | 45,16 | 47,15 | 45,02 | 46,16 | 1,34% | 1.303.136,00 |
| 07.01.2021 | 45,04 | 46,28 | 44,42 | 45,55 | 3,12% | 1.431.542,00 |
| 06.01.2021 | 42,16 | 44,95 | 41,59 | 44,17 | 9,41% | 1.846.010,00 |
| 05.01.2021 | 39,06 | 40,41 | 39,04 | 40,37 | 2,68% | 807.330,00 |
| 04.01.2021 | 38,53 | 39,42 | 38,06 | 39,32 | 3,52% | - |
| 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% | 2.426.526,00 |
| 29.12.2020 | 38,50 | 38,53 | 36,25 | 37,10 | -1,96% | 994.235,00 |
| 28.12.2020 | 41,09 | 41,25 | 36,94 | 37,84 | -7,28% | 2.172.467,00 |
| 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% | 1.698.560,00 |
| 22.12.2020 | 37,25 | 38,70 | 37,25 | 38,64 | 4,60% | 728.935,00 |
| 21.12.2020 | 36,86 | 37,26 | 36,34 | 36,94 | -0,80% | - |
| 18.12.2020 | 36,66 | 37,58 | 36,62 | 37,24 | 2,08% | 2.722.157,00 |
| 17.12.2020 | 36,30 | 36,57 | 36,04 | 36,48 | 1,00% | 671.534,00 |
| 16.12.2020 | 36,33 | 36,68 | 35,91 | 36,12 | 0,42% | 573.088,00 |
| 15.12.2020 | 35,09 | 35,97 | 34,68 | 35,97 | 5,24% | 913.832,00 |
| 14.12.2020 | 33,55 | 34,52 | 33,55 | 34,18 | 2,49% | 496.008,00 |
| 11.12.2020 | 33,70 | 33,98 | 33,01 | 33,35 | -0,66% | 758.535,00 |
| 10.12.2020 | 33,06 | 33,69 | 32,97 | 33,57 | 1,08% | 611.072,00 |
| 09.12.2020 | 33,77 | 34,23 | 32,86 | 33,21 | -4,43% | 1.414.928,00 |
| 08.12.2020 | 35,28 | 35,35 | 34,63 | 34,75 | -1,45% | 655.748,00 |
| 07.12.2020 | 35,30 | 35,48 | 35,09 | 35,26 | 0,34% | 593.190,00 |
| 04.12.2020 | 34,95 | 35,26 | 34,79 | 35,14 | 1,27% | 314.193,00 |
| 03.12.2020 | 34,75 | 35,00 | 34,45 | 34,70 | 0,00% | 476.461,00 |
| 02.12.2020 | 35,20 | 35,34 | 34,44 | 34,70 | -2,07% | 430.855,00 |
| 01.12.2020 | 34,70 | 35,55 | 34,70 | 35,43 | 3,04% | - |
| 30.11.2020 | 35,25 | 35,38 | 34,15 | 34,39 | -2,27% | 545.797,00 |
| 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% | 677.807,00 |
| 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 |
| 02.10.2020 | 27,96 | 28,40 | 27,96 | 28,26 | -0,63% | 341.092,00 |
| 01.10.2020 | 28,85 | 28,85 | 28,13 | 28,44 | -0,59% | 579.155,00 |
| 30.09.2020 | 28,16 | 28,67 | 28,16 | 28,61 | 1,80% | 549.110,00 |
| 29.09.2020 | 27,77 | 28,32 | 27,68 | 28,11 | 1,79% | 643.807,00 |
| 28.09.2020 | 27,68 | 27,81 | 27,41 | 27,61 | 1,06% | 277.235,00 |
| 25.09.2020 | 26,71 | 27,38 | 26,71 | 27,32 | 2,05% | 260.448,00 |
| 24.09.2020 | 26,75 | 26,83 | 26,31 | 26,77 | -0,30% | 354.855,00 |
| 23.09.2020 | 27,29 | 27,39 | 26,80 | 26,85 | -1,54% | 417.766,00 |
| 22.09.2020 | 27,10 | 27,48 | 27,06 | 27,27 | 0,66% | 206.126,00 |
| 21.09.2020 | 26,88 | 27,27 | 26,37 | 27,09 | 0,48% | 349.520,00 |
| 18.09.2020 | 27,65 | 27,70 | 26,86 | 26,96 | -2,11% | 579.076,00 |
| 17.09.2020 | 27,59 | 27,77 | 27,21 | 27,54 | -1,01% | 466.549,00 |
| 16.09.2020 | 28,00 | 28,14 | 27,78 | 27,82 | -0,07% | 359.834,00 |
| 15.09.2020 | 27,83 | 28,30 | 27,77 | 27,84 | 1,56% | - |
| 14.09.2020 | 27,44 | 27,65 | 27,30 | 27,41 | 0,41% | - |
| 11.09.2020 | 27,65 | 27,65 | 27,18 | 27,30 | -0,66% | 313.481,00 |
| 10.09.2020 | 27,90 | 27,90 | 27,34 | 27,48 | -1,15% | 591.566,00 |
| 09.09.2020 | 28,11 | 28,30 | 27,54 | 27,80 | -0,32% | 621.044,00 |
| 08.09.2020 | 27,78 | 28,17 | 27,48 | 27,89 | -1,41% | 452.814,00 |
| 04.09.2020 | 28,52 | 28,58 | 27,26 | 28,29 | -0,39% | 485.527,00 |
| 03.09.2020 | 29,85 | 29,95 | 28,25 | 28,40 | -5,24% | 581.143,00 |
| 02.09.2020 | 30,12 | 30,12 | 29,76 | 29,97 | 0,23% | 394.863,00 |
| 01.09.2020 | 30,07 | 30,07 | 29,64 | 29,90 | -0,43% | 277.016,00 |
| 31.08.2020 | 29,68 | 30,17 | 29,66 | 30,03 | 0,87% | 301.699,00 |