Börse:
35,361$
-0,22%
Echtzeit-Aktienkurs Atlantica Yield PLC
Bid:
34,958$
Ask:
35,764$
Aktienkurse zur Atlantica Yield PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 34,79 | 35,66 | 34,63 | 35,44 | 2,78% | 510.206,00 |
| 13.05.2021 | 34,00 | 35,03 | 33,97 | 34,48 | 2,10% | 735.554,00 |
| 12.05.2021 | 34,89 | 35,64 | 33,75 | 33,77 | -2,93% | 898.188,00 |
| 11.05.2021 | 33,55 | 35,37 | 33,16 | 34,79 | 0,26% | 1.737.811,00 |
| 10.05.2021 | 36,14 | 36,38 | 34,48 | 34,70 | -3,74% | 791.517,00 |
| 07.05.2021 | 36,50 | 37,01 | 35,95 | 36,05 | -1,74% | 1.791.066,00 |
| 06.05.2021 | 36,28 | 36,70 | 35,46 | 36,69 | 0,36% | 761.058,00 |
| 05.05.2021 | 37,46 | 37,50 | 36,31 | 36,56 | -1,38% | 633.408,00 |
| 04.05.2021 | 37,52 | 37,52 | 36,42 | 37,07 | -1,59% | 829.081,00 |
| 03.05.2021 | 38,48 | 38,78 | 37,53 | 37,67 | -2,28% | 512.693,00 |
| 30.04.2021 | 39,08 | 39,23 | 38,41 | 38,55 | -2,28% | 667.151,00 |
| 29.04.2021 | 40,17 | 40,17 | 39,06 | 39,45 | -0,95% | 686.159,00 |
| 28.04.2021 | 40,20 | 40,30 | 39,54 | 39,83 | -0,92% | 772.782,00 |
| 27.04.2021 | 39,99 | 40,26 | 39,34 | 40,20 | 1,11% | 1.000.325,00 |
| 26.04.2021 | 39,67 | 39,91 | 39,11 | 39,76 | 1,30% | 906.057,00 |
| 23.04.2021 | 38,39 | 39,34 | 37,98 | 39,25 | 2,80% | 731.668,00 |
| 22.04.2021 | 38,59 | 38,91 | 37,77 | 38,18 | 0,45% | 851.415,00 |
| 21.04.2021 | 37,16 | 38,08 | 36,82 | 38,01 | 2,29% | 870.780,00 |
| 20.04.2021 | 36,37 | 37,49 | 36,15 | 37,16 | 2,17% | 1.211.951,00 |
| 19.04.2021 | 38,72 | 38,90 | 36,34 | 36,37 | -6,84% | 1.535.655,00 |
| 16.04.2021 | 38,45 | 39,19 | 37,68 | 39,04 | 1,51% | 8.362.596,00 |
| 15.04.2021 | 38,76 | 38,98 | 37,80 | 38,46 | -0,05% | 1.119.608,00 |
| 14.04.2021 | 38,96 | 39,77 | 38,12 | 38,48 | 0,18% | 1.135.516,00 |
| 13.04.2021 | 37,68 | 38,56 | 37,18 | 38,41 | 1,37% | 1.395.547,00 |
| 12.04.2021 | 38,84 | 38,84 | 37,54 | 37,89 | -2,37% | 1.105.643,00 |
| 09.04.2021 | 37,89 | 39,14 | 37,79 | 38,81 | 2,00% | 1.185.419,00 |
| 08.04.2021 | 37,00 | 38,10 | 36,41 | 38,05 | 4,13% | 1.165.158,00 |
| 07.04.2021 | 38,00 | 38,13 | 35,76 | 36,54 | -3,79% | 1.941.993,00 |
| 06.04.2021 | 36,48 | 38,33 | 36,05 | 37,98 | 4,34% | 1.521.644,00 |
| 05.04.2021 | 38,14 | 38,40 | 36,10 | 36,40 | -3,27% | 2.200.188,00 |
| 01.04.2021 | 37,18 | 37,83 | 36,60 | 37,63 | 2,73% | 2.041.236,00 |
| 31.03.2021 | 35,98 | 37,28 | 35,16 | 36,63 | 4,27% | 2.274.980,00 |
| 30.03.2021 | 33,59 | 35,17 | 33,45 | 35,13 | 4,49% | 869.736,00 |
| 29.03.2021 | 33,54 | 34,15 | 32,81 | 33,62 | 0,33% | 770.850,00 |
| 26.03.2021 | 33,13 | 33,87 | 32,74 | 33,51 | 1,95% | 950.686,00 |
| 25.03.2021 | 32,47 | 32,87 | 31,61 | 32,87 | -0,27% | 1.533.927,00 |
| 24.03.2021 | 33,49 | 33,81 | 32,66 | 32,96 | -1,41% | 1.110.449,00 |
| 23.03.2021 | 34,00 | 34,24 | 33,19 | 33,43 | -0,59% | 1.623.755,00 |
| 22.03.2021 | 32,66 | 33,74 | 32,61 | 33,63 | 3,19% | 973.769,00 |
| 19.03.2021 | 32,99 | 33,50 | 32,30 | 32,59 | -1,27% | 2.756.251,00 |
| 18.03.2021 | 34,45 | 34,81 | 32,94 | 33,01 | -5,52% | 1.218.681,00 |
| 17.03.2021 | 36,04 | 36,40 | 34,50 | 34,94 | -4,06% | 1.360.260,00 |
| 16.03.2021 | 37,59 | 37,94 | 36,31 | 36,42 | -2,78% | 1.201.973,00 |
| 15.03.2021 | 36,39 | 37,89 | 36,31 | 37,46 | 1,55% | 949.842,00 |
| 12.03.2021 | 36,46 | 37,19 | 36,24 | 36,89 | -0,86% | 843.194,00 |
| 11.03.2021 | 36,89 | 37,54 | 36,37 | 37,21 | 1,03% | 1.049.030,00 |
| 10.03.2021 | 37,88 | 38,47 | 36,46 | 36,83 | -0,78% | 1.215.850,00 |
| 09.03.2021 | 35,95 | 37,30 | 35,51 | 37,12 | 5,94% | 891.267,00 |
| 08.03.2021 | 35,16 | 35,87 | 34,50 | 35,04 | -0,34% | 1.028.289,00 |
| 05.03.2021 | 34,68 | 35,37 | 33,10 | 35,16 | 1,12% | 1.373.588,00 |
| 04.03.2021 | 34,62 | 35,72 | 33,58 | 34,77 | 0,75% | 1.423.666,00 |
| 03.03.2021 | 36,99 | 37,11 | 34,12 | 34,51 | -6,27% | 1.813.818,00 |
| 02.03.2021 | 38,05 | 38,21 | 36,55 | 36,82 | -0,65% | 762.801,00 |
| 01.03.2021 | 35,95 | 37,94 | 35,95 | 37,06 | 2,52% | 787.078,00 |
| 26.02.2021 | 36,05 | 36,60 | 35,60 | 36,15 | 0,47% | 831.902,00 |
| 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 |