Börse:
30,015$
1,03%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure plc
Bid:
29,902$
Ask:
30,128$
Aktienkurse zur Atlantica Sustainable Infrastructure plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2020 | 29,11 | 29,78 | 28,99 | 29,71 | 2,10% | 643.158,00 |
| 30.06.2020 | 28,86 | 29,20 | 28,81 | 29,10 | 0,90% | 410.533,00 |
| 29.06.2020 | 28,58 | 29,04 | 28,41 | 28,84 | 1,19% | 345.216,00 |
| 26.06.2020 | 28,30 | 28,65 | 28,23 | 28,50 | 0,46% | 299.497,00 |
| 25.06.2020 | 28,12 | 28,40 | 27,65 | 28,37 | 0,57% | 395.598,00 |
| 24.06.2020 | 28,38 | 28,44 | 27,82 | 28,21 | -0,88% | 358.011,00 |
| 23.06.2020 | 28,65 | 28,74 | 28,29 | 28,46 | 0,14% | 337.583,00 |
| 22.06.2020 | 28,27 | 28,74 | 27,80 | 28,42 | 1,61% | 286.914,00 |
| 19.06.2020 | 28,51 | 28,64 | 27,83 | 27,97 | -1,10% | 493.004,00 |
| 18.06.2020 | 28,09 | 28,67 | 28,03 | 28,28 | 0,07% | 295.116,00 |
| 17.06.2020 | 29,00 | 29,02 | 27,85 | 28,26 | 2,43% | 455.789,00 |
| 16.06.2020 | 27,56 | 27,89 | 27,30 | 27,59 | 2,34% | 329.264,00 |
| 15.06.2020 | 26,40 | 27,12 | 26,23 | 26,96 | 0,41% | 605.189,00 |
| 12.06.2020 | 26,26 | 27,08 | 26,26 | 26,85 | 1,67% | 380.162,00 |
| 11.06.2020 | 27,10 | 27,10 | 26,15 | 26,41 | -3,58% | 615.509,00 |
| 10.06.2020 | 27,09 | 27,46 | 26,91 | 27,39 | 0,62% | 389.137,00 |
| 09.06.2020 | 26,90 | 27,36 | 26,42 | 27,22 | 0,81% | 625.416,00 |
| 08.06.2020 | 27,96 | 28,16 | 26,89 | 27,00 | -2,88% | 589.034,00 |
| 05.06.2020 | 27,68 | 27,99 | 27,52 | 27,80 | 1,16% | 364.191,00 |
| 04.06.2020 | 27,44 | 27,63 | 27,22 | 27,48 | -0,07% | 404.838,00 |
| 03.06.2020 | 27,24 | 27,50 | 26,78 | 27,50 | 1,93% | 397.454,00 |
| 02.06.2020 | 26,63 | 27,10 | 26,27 | 26,98 | 2,04% | 338.419,00 |
| 01.06.2020 | 26,25 | 26,64 | 25,96 | 26,44 | 0,92% | 298.425,00 |
| 29.05.2020 | 26,00 | 26,41 | 25,79 | 26,20 | -0,53% | 479.849,00 |
| 28.05.2020 | 26,57 | 26,64 | 26,25 | 26,34 | 0,00% | 358.789,00 |
| 27.05.2020 | 26,49 | 26,65 | 26,15 | 26,34 | -0,38% | 434.793,00 |
| 26.05.2020 | 27,47 | 27,47 | 26,43 | 26,44 | -1,01% | 507.801,00 |
| 22.05.2020 | 26,37 | 26,76 | 26,20 | 26,71 | 0,94% | 433.950,00 |
| 21.05.2020 | 26,38 | 26,79 | 25,84 | 26,46 | 0,15% | 827.226,00 |
| 20.05.2020 | 25,15 | 26,47 | 25,15 | 26,42 | 5,64% | 923.940,00 |
| 19.05.2020 | 24,63 | 25,14 | 24,26 | 25,01 | 1,42% | 567.362,00 |
| 18.05.2020 | 24,16 | 24,83 | 23,80 | 24,66 | 5,66% | 337.680,00 |
| 15.05.2020 | 23,67 | 23,77 | 23,28 | 23,34 | -1,77% | 301.757,00 |
| 14.05.2020 | 23,37 | 23,83 | 23,29 | 23,76 | 0,64% | 562.816,00 |
| 13.05.2020 | 24,19 | 24,19 | 23,24 | 23,61 | -1,71% | 401.143,00 |
| 12.05.2020 | 23,58 | 24,24 | 23,58 | 24,02 | 2,21% | 472.042,00 |
| 11.05.2020 | 23,40 | 23,60 | 22,75 | 23,50 | 0,86% | 1.041.352,00 |
| 08.05.2020 | 23,08 | 23,56 | 22,90 | 23,30 | 2,19% | 414.459,00 |
| 07.05.2020 | 22,75 | 23,12 | 22,42 | 22,80 | -0,65% | 759.038,00 |
| 06.05.2020 | 23,93 | 24,01 | 22,88 | 22,95 | -2,84% | 590.821,00 |
| 05.05.2020 | 23,80 | 24,08 | 23,49 | 23,62 | 0,51% | 322.341,00 |
| 04.05.2020 | 23,12 | 23,66 | 22,94 | 23,50 | 0,86% | 273.096,00 |
| 01.05.2020 | 23,76 | 23,83 | 22,80 | 23,30 | -2,67% | 424.128,00 |
| 30.04.2020 | 24,10 | 24,20 | 23,60 | 23,94 | -1,85% | 280.038,00 |
| 29.04.2020 | 24,73 | 25,14 | 23,78 | 24,39 | 0,18% | 702.449,00 |
| 28.04.2020 | 24,88 | 25,56 | 24,34 | 24,35 | 0,60% | 320.594,00 |
| 27.04.2020 | 23,92 | 24,66 | 23,92 | 24,20 | 1,47% | 335.898,00 |
| 24.04.2020 | 23,83 | 23,92 | 23,49 | 23,85 | 0,34% | 212.677,00 |
| 23.04.2020 | 23,90 | 23,95 | 23,45 | 23,77 | 0,30% | 232.074,00 |
| 22.04.2020 | 23,40 | 23,90 | 23,33 | 23,70 | 2,78% | 266.936,00 |
| 21.04.2020 | 22,98 | 23,45 | 22,73 | 23,06 | -2,12% | 526.663,00 |
| 20.04.2020 | 23,33 | 23,58 | 23,02 | 23,56 | -0,21% | - |
| 17.04.2020 | 23,67 | 24,00 | 23,29 | 23,61 | 1,86% | 322.360,00 |
| 16.04.2020 | 23,18 | 23,84 | 22,86 | 23,18 | 0,56% | 222.252,00 |
| 15.04.2020 | 22,96 | 23,32 | 22,73 | 23,05 | -1,41% | 240.725,00 |
| 14.04.2020 | 23,59 | 23,90 | 23,07 | 23,38 | 0,47% | 357.513,00 |
| 13.04.2020 | 22,63 | 23,43 | 22,52 | 23,27 | 0,30% | 357.093,00 |
| 09.04.2020 | 22,54 | 23,75 | 22,16 | 23,20 | 4,98% | 989.936,00 |
| 08.04.2020 | 22,14 | 22,50 | 21,50 | 22,10 | 0,41% | 400.735,00 |
| 07.04.2020 | 22,71 | 22,96 | 21,70 | 22,01 | -0,72% | 535.073,00 |
| 06.04.2020 | 21,63 | 22,49 | 21,62 | 22,17 | 5,22% | 351.953,00 |
| 03.04.2020 | 21,49 | 21,59 | 20,59 | 21,07 | -1,95% | 583.774,00 |
| 02.04.2020 | 21,26 | 21,95 | 21,07 | 21,49 | 0,99% | 533.312,00 |
| 01.04.2020 | 21,83 | 21,95 | 20,86 | 21,28 | -4,57% | 753.598,00 |
| 31.03.2020 | 22,10 | 22,64 | 21,88 | 22,30 | 1,36% | 519.136,00 |
| 30.03.2020 | 21,96 | 22,17 | 21,41 | 22,00 | 0,00% | 533.664,00 |
| 27.03.2020 | 21,86 | 22,49 | 21,53 | 22,00 | -1,52% | 576.171,00 |
| 26.03.2020 | 21,95 | 24,08 | 21,72 | 22,34 | 1,96% | 556.661,00 |
| 25.03.2020 | 21,09 | 22,75 | 20,57 | 21,91 | 3,99% | 573.248,00 |
| 24.03.2020 | 19,66 | 21,29 | 19,66 | 21,07 | 11,48% | 642.032,00 |
| 23.03.2020 | 20,76 | 20,76 | 17,86 | 18,90 | -9,40% | 865.630,00 |
| 20.03.2020 | 20,00 | 21,80 | 20,00 | 20,86 | 6,21% | 997.532,00 |
| 19.03.2020 | 18,74 | 19,74 | 17,74 | 19,64 | 3,70% | 1.011.785,00 |
| 18.03.2020 | 21,73 | 21,73 | 18,21 | 18,94 | -18,12% | 1.152.962,00 |
| 17.03.2020 | 19,43 | 23,32 | 19,01 | 23,13 | 20,41% | 874.809,00 |
| 16.03.2020 | 18,22 | 20,40 | 18,22 | 19,21 | -14,28% | 885.385,00 |
| 13.03.2020 | 22,31 | 22,52 | 21,03 | 22,41 | 6,71% | 662.540,00 |
| 12.03.2020 | 23,55 | 23,59 | 20,20 | 21,00 | -15,73% | 885.109,00 |
| 11.03.2020 | 25,46 | 25,65 | 24,52 | 24,92 | -5,14% | 695.890,00 |
| 10.03.2020 | 26,71 | 26,84 | 24,89 | 26,27 | -0,08% | 675.771,00 |
| 09.03.2020 | 25,50 | 27,49 | 25,00 | 26,29 | -5,94% | 741.426,00 |
| 06.03.2020 | 28,25 | 28,41 | 27,45 | 27,95 | -2,41% | 540.215,00 |
| 05.03.2020 | 29,28 | 29,38 | 28,42 | 28,64 | -2,72% | 1.196.001,00 |
| 04.03.2020 | 29,01 | 29,46 | 28,23 | 29,44 | 2,15% | 773.903,00 |
| 03.03.2020 | 29,12 | 30,35 | 28,58 | 28,82 | -0,28% | 611.243,00 |
| 02.03.2020 | 28,89 | 29,35 | 28,50 | 28,90 | -0,03% | 668.649,00 |
| 28.02.2020 | 27,00 | 29,17 | 25,11 | 28,91 | -3,73% | 1.317.328,00 |
| 27.02.2020 | 31,00 | 31,08 | 29,85 | 30,03 | -3,87% | 561.581,00 |
| 26.02.2020 | 31,33 | 31,81 | 31,12 | 31,24 | -0,72% | 457.111,00 |
| 25.02.2020 | 32,22 | 32,50 | 31,43 | 31,47 | -2,10% | 727.040,00 |
| 24.02.2020 | 31,89 | 32,29 | 31,80 | 32,14 | -0,31% | 628.226,00 |
| 21.02.2020 | 31,98 | 32,47 | 31,96 | 32,24 | 0,59% | 329.522,00 |
| 20.02.2020 | 31,74 | 32,10 | 31,51 | 32,05 | 0,60% | 420.428,00 |
| 19.02.2020 | 31,51 | 32,02 | 31,51 | 31,86 | 1,11% | 455.253,00 |
| 18.02.2020 | 31,29 | 31,82 | 31,27 | 31,51 | 0,86% | 414.451,00 |
| 14.02.2020 | 31,01 | 31,31 | 30,99 | 31,24 | 0,55% | 339.732,00 |
| 13.02.2020 | 30,59 | 31,14 | 30,52 | 31,07 | 1,57% | 424.418,00 |
| 12.02.2020 | 30,48 | 30,78 | 30,34 | 30,59 | 0,46% | 417.389,00 |
| 11.02.2020 | 29,61 | 30,53 | 29,61 | 30,45 | 3,01% | 499.678,00 |
| 10.02.2020 | 29,00 | 29,57 | 28,88 | 29,56 | 1,97% | 589.609,00 |