18,182$
0,01%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure PLC
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure PLC Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 18,28 | 18,38 | 18,08 | 18,18 | -0,33% | 727.852,00 |
26.03.2024 | 18,35 | 18,41 | 18,16 | 18,24 | 0,00% | 589.529,00 |
25.03.2024 | 18,26 | 18,37 | 18,05 | 18,24 | 0,39% | 726.427,00 |
22.03.2024 | 17,75 | 18,39 | 17,70 | 18,17 | 4,19% | 1.180.852,00 |
21.03.2024 | 17,31 | 17,76 | 17,25 | 17,44 | 0,93% | 630.159,00 |
20.03.2024 | 17,29 | 17,45 | 17,13 | 17,28 | 0,12% | 654.042,00 |
19.03.2024 | 17,27 | 17,44 | 17,20 | 17,26 | -0,12% | 584.825,00 |
18.03.2024 | 17,57 | 17,57 | 17,17 | 17,28 | -1,71% | 994.279,00 |
15.03.2024 | 17,65 | 17,82 | 17,24 | 17,58 | -0,40% | 1.634.087,00 |
14.03.2024 | 17,60 | 17,65 | 17,16 | 17,65 | -0,17% | 982.723,00 |
13.03.2024 | 17,59 | 17,87 | 17,55 | 17,68 | 0,51% | 1.426.788,00 |
12.03.2024 | 17,79 | 17,82 | 17,43 | 17,59 | -1,24% | 785.420,00 |
11.03.2024 | 18,02 | 18,33 | 17,62 | 17,81 | -3,42% | 901.653,00 |
08.03.2024 | 18,28 | 18,50 | 18,27 | 18,44 | 1,60% | 721.447,00 |
07.03.2024 | 17,99 | 18,25 | 17,86 | 18,15 | 1,51% | 550.882,00 |
06.03.2024 | 17,49 | 18,03 | 17,43 | 17,88 | 2,76% | 1.140.862,00 |
05.03.2024 | 17,46 | 17,65 | 17,15 | 17,40 | -0,40% | 1.292.158,00 |
04.03.2024 | 17,78 | 17,95 | 17,25 | 17,47 | -1,96% | 1.567.807,00 |
01.03.2024 | 18,56 | 18,59 | 17,46 | 17,82 | -0,78% | 1.132.972,00 |
29.02.2024 | 17,97 | 18,22 | 17,81 | 17,96 | 0,90% | 1.353.557,00 |
28.02.2024 | 17,86 | 17,88 | 17,61 | 17,80 | -1,17% | 1.226.807,00 |
27.02.2024 | 17,96 | 18,15 | 17,91 | 18,01 | 0,45% | 1.043.033,00 |
26.02.2024 | 18,34 | 18,34 | 17,87 | 17,93 | -2,77% | 754.274,00 |
23.02.2024 | 18,28 | 18,45 | 18,12 | 18,44 | 0,44% | 559.477,00 |
22.02.2024 | 18,93 | 18,94 | 18,29 | 18,36 | -3,01% | 937.586,00 |
21.02.2024 | 19,06 | 19,08 | 18,82 | 18,93 | -1,05% | 712.001,00 |
20.02.2024 | 19,18 | 19,30 | 19,03 | 19,13 | -0,83% | 521.601,00 |
16.02.2024 | 19,06 | 19,51 | 19,00 | 19,29 | 0,16% | 658.189,00 |
15.02.2024 | 18,78 | 19,30 | 18,77 | 19,26 | 3,49% | 393.545,00 |
14.02.2024 | 18,79 | 18,80 | 18,43 | 18,61 | 0,30% | 462.210,00 |
13.02.2024 | 18,62 | 18,71 | 18,42 | 18,56 | -2,29% | 827.674,00 |
12.02.2024 | 18,51 | 18,99 | 18,46 | 18,99 | 2,98% | 371.061,00 |
09.02.2024 | 18,40 | 18,54 | 18,29 | 18,44 | 0,16% | 336.110,00 |
08.02.2024 | 18,73 | 18,80 | 18,29 | 18,41 | -1,92% | 552.092,00 |
07.02.2024 | 18,99 | 19,03 | 18,73 | 18,77 | -0,48% | 439.074,00 |
06.02.2024 | 18,59 | 18,88 | 18,42 | 18,86 | 1,62% | 439.976,00 |
05.02.2024 | 19,05 | 19,13 | 18,39 | 18,56 | -3,28% | 917.604,00 |
02.02.2024 | 19,49 | 19,49 | 19,03 | 19,19 | -2,64% | 545.300,00 |
01.02.2024 | 19,28 | 19,71 | 19,16 | 19,71 | 2,82% | 320.998,00 |
31.01.2024 | 19,57 | 19,69 | 19,12 | 19,17 | -1,39% | 468.596,00 |
30.01.2024 | 19,31 | 19,57 | 19,11 | 19,44 | 0,36% | 326.971,00 |
29.01.2024 | 19,15 | 19,40 | 18,95 | 19,37 | 1,20% | 464.473,00 |
26.01.2024 | 19,29 | 19,49 | 19,11 | 19,14 | -0,52% | 496.847,00 |
25.01.2024 | 19,34 | 19,36 | 19,06 | 19,24 | 0,73% | 686.696,00 |
24.01.2024 | 19,69 | 19,87 | 18,94 | 19,10 | -1,90% | 932.676,00 |
23.01.2024 | 19,69 | 19,91 | 19,40 | 19,47 | -0,15% | 570.389,00 |
22.01.2024 | 19,35 | 20,06 | 19,35 | 19,50 | 0,78% | 699.014,00 |
19.01.2024 | 19,46 | 19,55 | 19,20 | 19,35 | -0,46% | 699.058,00 |
18.01.2024 | 19,41 | 19,58 | 19,15 | 19,44 | 0,80% | 745.954,00 |
17.01.2024 | 19,76 | 19,76 | 19,08 | 19,29 | -3,48% | 1.115.039,00 |
16.01.2024 | 20,21 | 20,24 | 19,88 | 19,98 | -1,58% | 738.281,00 |
12.01.2024 | 20,48 | 20,61 | 20,19 | 20,30 | -0,05% | 565.973,00 |
11.01.2024 | 20,72 | 20,72 | 20,03 | 20,31 | -2,40% | 514.509,00 |
10.01.2024 | 21,09 | 21,09 | 20,67 | 20,81 | -1,42% | 608.566,00 |
09.01.2024 | 20,92 | 21,48 | 20,82 | 21,11 | -0,14% | 1.311.009,00 |
08.01.2024 | 20,96 | 21,33 | 20,86 | 21,14 | 0,86% | 522.084,00 |
05.01.2024 | 20,83 | 21,23 | 20,73 | 20,96 | 0,00% | 540.772,00 |
04.01.2024 | 21,04 | 21,06 | 20,78 | 20,96 | -0,10% | 538.328,00 |
03.01.2024 | 21,33 | 21,33 | 20,79 | 20,98 | -1,41% | 878.694,00 |
02.01.2024 | 21,34 | 21,69 | 21,17 | 21,28 | -1,02% | 609.701,00 |
29.12.2023 | 21,65 | 21,68 | 21,33 | 21,50 | -0,88% | 314.061,00 |
28.12.2023 | 21,61 | 21,80 | 21,51 | 21,69 | -0,09% | 442.718,00 |
27.12.2023 | 21,80 | 21,85 | 21,55 | 21,71 | 0,00% | 326.659,00 |
26.12.2023 | 21,57 | 21,82 | 21,46 | 21,71 | 0,51% | 260.034,00 |
22.12.2023 | 21,52 | 21,85 | 21,52 | 21,60 | 0,33% | 278.674,00 |
21.12.2023 | 21,18 | 21,65 | 21,18 | 21,53 | 2,57% | 448.452,00 |
20.12.2023 | 21,58 | 21,58 | 20,87 | 20,99 | -2,78% | 831.050,00 |
19.12.2023 | 21,29 | 21,60 | 21,26 | 21,59 | 1,84% | 547.910,00 |
18.12.2023 | 21,41 | 21,53 | 21,01 | 21,20 | -0,19% | 743.726,00 |
15.12.2023 | 21,30 | 21,45 | 21,08 | 21,24 | 0,00% | 2.080.470,00 |
14.12.2023 | 21,08 | 21,69 | 21,00 | 21,24 | 2,36% | 1.202.192,00 |
13.12.2023 | 19,64 | 20,84 | 19,53 | 20,75 | 5,38% | 630.789,00 |
12.12.2023 | 19,92 | 19,92 | 19,46 | 19,69 | -1,35% | 625.021,00 |
11.12.2023 | 19,94 | 20,17 | 19,80 | 19,96 | -0,05% | 785.727,00 |
08.12.2023 | 19,85 | 20,04 | 19,68 | 19,97 | 0,76% | 392.716,00 |
07.12.2023 | 20,00 | 20,04 | 19,76 | 19,82 | -1,05% | 575.036,00 |
06.12.2023 | 19,74 | 20,19 | 19,74 | 20,03 | 2,46% | 841.182,00 |
05.12.2023 | 19,61 | 19,72 | 19,33 | 19,55 | -0,81% | 670.076,00 |
04.12.2023 | 19,50 | 19,99 | 19,49 | 19,71 | 0,15% | 610.480,00 |
01.12.2023 | 18,94 | 19,70 | 18,86 | 19,68 | 3,52% | 730.984,00 |
30.11.2023 | 19,10 | 19,11 | 18,81 | 19,01 | -0,21% | 646.450,00 |
29.11.2023 | 19,19 | 19,35 | 18,98 | 19,05 | -2,46% | 971.873,00 |
28.11.2023 | 19,03 | 19,61 | 18,91 | 19,53 | 2,79% | 888.255,00 |
27.11.2023 | 19,04 | 19,21 | 18,91 | 19,00 | 0,26% | 614.543,00 |
24.11.2023 | 19,01 | 19,22 | 18,88 | 18,95 | -0,32% | 191.116,00 |
22.11.2023 | 19,10 | 19,18 | 18,91 | 19,01 | 0,16% | 566.931,00 |
21.11.2023 | 18,83 | 19,04 | 18,61 | 18,98 | 0,48% | 492.234,00 |
20.11.2023 | 18,97 | 18,97 | 18,60 | 18,89 | -0,11% | 467.999,00 |
17.11.2023 | 18,97 | 18,98 | 18,62 | 18,91 | 0,21% | 628.967,00 |
16.11.2023 | 18,95 | 19,03 | 18,61 | 18,87 | -0,32% | 419.225,00 |
15.11.2023 | 19,06 | 19,37 | 18,86 | 18,93 | -0,58% | 517.090,00 |
14.11.2023 | 18,44 | 19,11 | 18,44 | 19,04 | 6,43% | 718.975,00 |
13.11.2023 | 17,72 | 18,12 | 17,67 | 17,89 | 0,73% | 705.306,00 |
10.11.2023 | 17,98 | 18,32 | 17,44 | 17,76 | -1,28% | 824.587,00 |
09.11.2023 | 18,17 | 18,17 | 17,66 | 17,99 | -0,83% | 858.895,00 |
08.11.2023 | 19,06 | 19,06 | 17,97 | 18,14 | -5,57% | 915.727,00 |
07.11.2023 | 19,15 | 19,23 | 18,92 | 19,21 | 0,05% | 593.448,00 |
06.11.2023 | 19,40 | 19,49 | 19,07 | 19,20 | -0,98% | 491.882,00 |
03.11.2023 | 19,50 | 19,70 | 19,18 | 19,39 | 1,95% | 685.754,00 |
02.11.2023 | 18,85 | 19,21 | 18,83 | 19,02 | 2,26% | 746.140,00 |