Börse:
31,488$
-2,03%
Echtzeit-Aktienkurs Atlantica Yield plc
Bid:
31,366$
Ask:
31,610$
Aktienkurse zur Atlantica Yield plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2020 | 32,34 | 32,44 | 31,45 | 31,50 | -1,98% | - |
| 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 |
| 07.02.2020 | 29,09 | 29,24 | 28,92 | 28,99 | -0,24% | 325.063,00 |
| 06.02.2020 | 28,93 | 29,22 | 28,90 | 29,06 | 1,28% | 495.217,00 |
| 05.02.2020 | 29,16 | 29,16 | 28,64 | 28,69 | -0,85% | - |
| 04.02.2020 | 29,21 | 29,31 | 28,70 | 28,94 | -0,24% | 431.380,00 |
| 03.02.2020 | 28,95 | 29,16 | 28,67 | 29,01 | 0,99% | 532.419,00 |
| 31.01.2020 | 28,77 | 28,98 | 28,52 | 28,73 | -0,16% | 320.586,00 |
| 30.01.2020 | 28,39 | 28,77 | 28,32 | 28,77 | 1,34% | 442.279,00 |
| 29.01.2020 | 27,99 | 28,42 | 27,85 | 28,39 | 1,10% | 350.298,00 |
| 28.01.2020 | 28,42 | 28,47 | 27,77 | 28,08 | -1,30% | 486.864,00 |
| 27.01.2020 | 28,35 | 28,61 | 28,22 | 28,45 | 0,05% | 393.261,00 |
| 24.01.2020 | 28,03 | 28,54 | 28,03 | 28,44 | 1,44% | 1.155.827,00 |
| 23.01.2020 | 27,86 | 28,14 | 27,77 | 28,03 | 0,25% | 450.960,00 |
| 22.01.2020 | 28,12 | 28,40 | 27,72 | 27,96 | -0,57% | 386.826,00 |
| 21.01.2020 | 27,84 | 28,22 | 27,78 | 28,12 | 1,15% | 601.695,00 |
| 17.01.2020 | 27,64 | 27,99 | 27,64 | 27,80 | 0,40% | 387.184,00 |
| 16.01.2020 | 27,50 | 27,92 | 27,50 | 27,69 | 1,24% | 709.020,00 |
| 15.01.2020 | 26,52 | 27,52 | 26,52 | 27,35 | 1,33% | 463.406,00 |
| 14.01.2020 | 26,99 | 27,06 | 26,77 | 26,99 | -0,04% | 352.479,00 |
| 13.01.2020 | 26,97 | 27,14 | 26,85 | 27,00 | 0,63% | 344.065,00 |
| 10.01.2020 | 26,87 | 26,90 | 26,71 | 26,83 | 0,11% | 252.183,00 |
| 09.01.2020 | 26,70 | 26,81 | 26,60 | 26,80 | 0,37% | 287.111,00 |
| 08.01.2020 | 26,71 | 26,71 | 26,49 | 26,70 | 0,87% | 294.855,00 |
| 07.01.2020 | 26,56 | 26,68 | 26,35 | 26,47 | -0,75% | 269.357,00 |
| 06.01.2020 | 26,52 | 26,69 | 26,42 | 26,67 | 0,57% | 252.157,00 |
| 03.01.2020 | 26,23 | 26,70 | 26,18 | 26,52 | 0,87% | 351.557,00 |
| 02.01.2020 | 26,40 | 26,69 | 26,14 | 26,29 | -0,38% | 453.471,00 |
| 31.12.2019 | 26,36 | 26,48 | 26,16 | 26,39 | 0,00% | 176.472,00 |
| 30.12.2019 | 26,29 | 26,43 | 26,13 | 26,39 | 0,53% | 281.140,00 |
| 27.12.2019 | 26,25 | 26,41 | 26,16 | 26,25 | -0,08% | 204.956,00 |
| 26.12.2019 | 26,17 | 26,40 | 26,14 | 26,27 | 0,27% | 252.879,00 |
| 24.12.2019 | 26,16 | 26,29 | 26,04 | 26,20 | 0,21% | 181.528,00 |
| 23.12.2019 | 26,01 | 26,15 | 25,76 | 26,15 | 0,44% | 308.582,00 |
| 20.12.2019 | 26,04 | 26,12 | 25,85 | 26,03 | 0,12% | 485.537,00 |
| 19.12.2019 | 25,86 | 26,05 | 25,78 | 26,00 | 0,50% | 300.482,00 |
| 18.12.2019 | 25,32 | 25,92 | 25,09 | 25,87 | 2,01% | 346.915,00 |
| 17.12.2019 | 25,87 | 25,89 | 25,28 | 25,36 | -1,74% | 343.532,00 |
| 16.12.2019 | 25,52 | 25,83 | 25,44 | 25,81 | 1,30% | 234.452,00 |
| 13.12.2019 | 25,50 | 25,66 | 25,32 | 25,48 | 0,16% | 226.194,00 |
| 12.12.2019 | 25,51 | 25,90 | 25,38 | 25,44 | -0,59% | 245.657,00 |
| 11.12.2019 | 25,57 | 25,80 | 25,50 | 25,59 | 0,08% | 180.355,00 |
| 10.12.2019 | 25,78 | 25,79 | 25,51 | 25,57 | -0,51% | 331.672,00 |
| 09.12.2019 | 25,67 | 25,73 | 25,50 | 25,70 | 0,04% | 253.664,00 |
| 06.12.2019 | 25,68 | 25,87 | 25,67 | 25,69 | -0,16% | 224.453,00 |
| 05.12.2019 | 25,69 | 25,79 | 25,54 | 25,73 | 0,35% | 179.862,00 |
| 04.12.2019 | 25,50 | 25,77 | 25,50 | 25,64 | 0,55% | 184.077,00 |
| 03.12.2019 | 25,57 | 25,72 | 25,49 | 25,50 | -0,16% | 223.108,00 |
| 02.12.2019 | 25,75 | 25,83 | 25,43 | 25,54 | -1,47% | 257.092,00 |
| 29.11.2019 | 25,83 | 25,98 | 25,75 | 25,92 | 0,70% | 145.014,00 |
| 27.11.2019 | 25,70 | 25,88 | 25,55 | 25,74 | -1,11% | 231.303,00 |
| 26.11.2019 | 26,00 | 26,12 | 25,91 | 26,03 | 0,46% | 436.278,00 |
| 25.11.2019 | 25,77 | 25,99 | 25,65 | 25,91 | 1,13% | 253.594,00 |
| 22.11.2019 | 25,81 | 25,95 | 25,62 | 25,62 | -0,62% | 296.337,00 |
| 21.11.2019 | 25,77 | 25,84 | 25,68 | 25,78 | -0,08% | 228.149,00 |
| 20.11.2019 | 25,74 | 25,84 | 25,59 | 25,80 | 0,31% | 243.523,00 |
| 19.11.2019 | 25,80 | 25,87 | 25,48 | 25,72 | -1,04% | 397.882,00 |
| 18.11.2019 | 25,85 | 26,15 | 25,83 | 25,99 | 0,78% | 717.084,00 |
| 15.11.2019 | 25,58 | 25,81 | 25,49 | 25,79 | 1,10% | 615.979,00 |
| 14.11.2019 | 25,25 | 25,61 | 25,22 | 25,51 | 1,31% | 1.012.322,00 |
| 13.11.2019 | 25,04 | 25,40 | 24,81 | 25,18 | 0,82% | 1.324.546,00 |
| 12.11.2019 | 24,74 | 25,05 | 24,62 | 24,98 | 1,13% | 1.271.526,00 |
| 11.11.2019 | 24,65 | 24,84 | 24,43 | 24,70 | 0,67% | 730.925,00 |
| 08.11.2019 | 24,23 | 24,59 | 24,05 | 24,53 | 2,08% | 1.002.254,00 |
| 07.11.2019 | 23,25 | 24,20 | 23,11 | 24,03 | 1,26% | 725.787,00 |
| 06.11.2019 | 23,85 | 23,90 | 23,64 | 23,73 | -1,21% | 460.132,00 |
| 05.11.2019 | 24,09 | 24,34 | 23,96 | 24,02 | -0,19% | 339.568,00 |
| 04.11.2019 | 24,46 | 24,50 | 24,05 | 24,07 | 0,04% | 419.210,00 |
| 01.11.2019 | 24,00 | 24,14 | 23,95 | 24,06 | 0,19% | 427.026,00 |
| 31.10.2019 | 24,04 | 24,11 | 23,87 | 24,01 | 0,38% | 283.189,00 |
| 30.10.2019 | 23,77 | 24,10 | 23,77 | 23,92 | 1,70% | 380.974,00 |
| 29.10.2019 | 23,20 | 23,70 | 23,15 | 23,52 | 1,34% | 301.511,00 |
| 28.10.2019 | 23,15 | 23,23 | 22,38 | 23,21 | -0,34% | 1.071.655,00 |
| 25.10.2019 | 24,16 | 24,23 | 23,09 | 23,29 | -3,56% | 985.607,00 |
| 24.10.2019 | 24,31 | 24,39 | 24,13 | 24,15 | -0,86% | 434.068,00 |
| 23.10.2019 | 24,27 | 24,43 | 24,06 | 24,36 | 0,50% | 518.971,00 |
| 22.10.2019 | 24,46 | 24,61 | 24,21 | 24,24 | -0,12% | 576.919,00 |
| 21.10.2019 | 24,45 | 24,45 | 24,20 | 24,27 | -0,78% | 414.019,00 |
| 18.10.2019 | 24,36 | 24,49 | 24,11 | 24,46 | 0,53% | 379.223,00 |
| 17.10.2019 | 24,00 | 24,36 | 23,93 | 24,33 | 1,59% | 211.656,00 |
| 16.10.2019 | 24,08 | 24,16 | 23,90 | 23,95 | -0,70% | 263.196,00 |
| 15.10.2019 | 24,08 | 24,15 | 23,97 | 24,12 | 0,58% | 241.184,00 |
| 14.10.2019 | 24,11 | 24,19 | 23,97 | 23,98 | -0,95% | 143.839,00 |
| 11.10.2019 | 24,30 | 24,40 | 24,13 | 24,21 | -0,35% | 257.418,00 |
| 10.10.2019 | 23,90 | 24,37 | 23,82 | 24,30 | 1,40% | 239.979,00 |
| 09.10.2019 | 24,42 | 24,53 | 23,81 | 23,96 | -1,72% | 254.701,00 |
| 08.10.2019 | 24,34 | 24,41 | 24,17 | 24,38 | 0,16% | 231.934,00 |
| 07.10.2019 | 24,23 | 24,41 | 24,07 | 24,34 | 0,50% | 405.039,00 |
| 04.10.2019 | 24,10 | 24,31 | 23,85 | 24,22 | 0,54% | 417.305,00 |
| 03.10.2019 | 24,13 | 24,38 | 24,05 | 24,09 | -0,41% | 254.707,00 |
| 02.10.2019 | 24,43 | 24,43 | 24,09 | 24,19 | -0,86% | 284.228,00 |