19,225€
10,93%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure PLC
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 18,64 | 19,42 | 18,43 | 19,20 | 10,78% | 10,00 |
| 23.04.2024 | 17,18 | 17,50 | 17,18 | 17,33 | -1,06% | 80,00 |
| 22.04.2024 | 17,10 | 17,52 | 17,10 | 17,52 | 3,00% | 400,00 |
| 19.04.2024 | 16,86 | 17,33 | 16,86 | 17,01 | 1,43% | 100,00 |
| 18.04.2024 | 16,39 | 16,77 | 16,39 | 16,77 | 2,32% | 475,00 |
| 17.04.2024 | 15,96 | 16,39 | 15,96 | 16,39 | 0,49% | 150,00 |
| 16.04.2024 | 16,21 | 16,31 | 16,21 | 16,31 | -3,92% | 400,00 |
| 15.04.2024 | 16,97 | 16,97 | 16,97 | 16,97 | -4,58% | - |
| 12.04.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 0,20% | - |
| 11.04.2024 | 17,13 | 17,75 | 17,13 | 17,75 | 2,54% | 410,00 |
| 10.04.2024 | 17,31 | 17,31 | 17,31 | 17,31 | 1,88% | - |
| 09.04.2024 | 16,84 | 16,99 | 16,84 | 16,99 | 1,71% | - |
| 08.04.2024 | 16,71 | 16,71 | 16,71 | 16,71 | 0,12% | - |
| 05.04.2024 | 16,69 | 16,69 | 16,69 | 16,69 | 0,82% | - |
| 04.04.2024 | 16,48 | 16,55 | 16,48 | 16,55 | 2,07% | - |
| 03.04.2024 | 16,94 | 16,94 | 16,22 | 16,22 | -4,67% | 100,00 |
| 02.04.2024 | 17,32 | 17,32 | 17,01 | 17,01 | 0,47% | - |
| 28.03.2024 | 16,60 | 17,03 | 16,60 | 16,93 | -1,02% | 50,00 |
| 27.03.2024 | 16,71 | 17,11 | 16,71 | 17,11 | 2,95% | 200,00 |
| 26.03.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -2,21% | - |
| 25.03.2024 | 16,58 | 16,99 | 16,58 | 16,99 | 3,28% | 100,00 |
| 22.03.2024 | 16,05 | 16,62 | 16,05 | 16,45 | 5,21% | 175,00 |
| 21.03.2024 | 15,64 | 15,64 | 15,64 | 15,64 | -2,22% | - |
| 20.03.2024 | 15,70 | 15,99 | 15,70 | 15,99 | 1,72% | 300,00 |
| 19.03.2024 | 15,71 | 15,72 | 15,71 | 15,72 | -1,47% | - |
| 18.03.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -0,34% | - |
| 15.03.2024 | 16,01 | 16,01 | 16,01 | 16,01 | 0,16% | - |
| 14.03.2024 | 15,99 | 15,99 | 15,99 | 15,99 | 0,53% | - |
| 13.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,30% | - |
| 12.03.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -1,14% | - |
| 11.03.2024 | 16,54 | 16,54 | 16,30 | 16,30 | -2,83% | 15,00 |
| 08.03.2024 | 16,38 | 16,77 | 16,38 | 16,77 | 3,49% | 10,00 |
| 07.03.2024 | 16,20 | 16,21 | 16,20 | 16,21 | 2,21% | - |
| 06.03.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -2,01% | - |
| 05.03.2024 | 15,88 | 16,27 | 15,87 | 16,18 | -0,61% | 450,00 |
| 04.03.2024 | 16,40 | 16,50 | 16,28 | 16,28 | -1,00% | 210,00 |
| 01.03.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 1,36% | - |
| 29.02.2024 | 16,23 | 16,23 | 16,23 | 16,23 | -1,22% | - |
| 28.02.2024 | 16,43 | 16,43 | 16,43 | 16,43 | -1,73% | - |
| 27.02.2024 | 16,32 | 16,72 | 16,32 | 16,72 | -0,57% | 70,00 |
| 26.02.2024 | 16,82 | 16,82 | 16,81 | 16,81 | -1,12% | - |
| 23.02.2024 | 16,77 | 17,00 | 16,77 | 17,00 | -2,02% | 69,00 |
| 22.02.2024 | 17,30 | 17,35 | 17,30 | 17,35 | -0,74% | 100,00 |
| 21.02.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -1,02% | - |
| 20.02.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -0,28% | - |
| 19.02.2024 | 17,71 | 17,71 | 17,71 | 17,71 | -1,67% | - |
| 16.02.2024 | 17,67 | 18,01 | 17,67 | 18,01 | 2,94% | 100,00 |
| 15.02.2024 | 17,17 | 17,50 | 17,17 | 17,50 | 2,07% | - |
| 14.02.2024 | 17,11 | 17,14 | 17,11 | 17,14 | -1,61% | - |
| 13.02.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 2,47% | - |
| 12.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 09.02.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,25% | 93,00 |
| 08.02.2024 | 17,22 | 17,22 | 17,22 | 17,22 | -0,63% | - |
| 07.02.2024 | 17,33 | 17,33 | 17,33 | 17,33 | 0,03% | 50,00 |
| 06.02.2024 | 17,09 | 17,49 | 17,09 | 17,32 | -1,62% | 215,00 |
| 05.02.2024 | 17,61 | 17,61 | 17,61 | 17,61 | -3,82% | - |
| 02.02.2024 | 17,92 | 18,31 | 17,92 | 18,31 | 4,18% | 100,00 |
| 01.02.2024 | 17,57 | 17,57 | 17,57 | 17,57 | -1,15% | - |
| 31.01.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,53% | - |
| 30.01.2024 | 17,68 | 17,87 | 17,68 | 17,87 | 2,49% | 1.550,00 |
| 29.01.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,46% | 50,00 |
| 26.01.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,72% | - |
| 25.01.2024 | 17,39 | 17,39 | 17,39 | 17,39 | -1,92% | - |
| 24.01.2024 | 17,75 | 17,75 | 17,73 | 17,73 | -0,45% | - |
| 23.01.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 1,14% | - |
| 22.01.2024 | 18,01 | 18,01 | 17,61 | 17,61 | 0,66% | 230,00 |
| 19.01.2024 | 17,66 | 17,66 | 17,50 | 17,50 | -2,37% | - |
| 18.01.2024 | 17,52 | 17,92 | 17,52 | 17,92 | -1,13% | 200,00 |
| 17.01.2024 | 18,13 | 18,13 | 18,13 | 18,13 | -1,28% | - |
| 16.01.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,03% | - |
| 15.01.2024 | 18,36 | 18,36 | 18,36 | 18,36 | 0,38% | - |
| 12.01.2024 | 18,29 | 18,29 | 18,29 | 18,29 | -1,67% | - |
| 11.01.2024 | 18,79 | 18,81 | 18,60 | 18,60 | -1,85% | 100,00 |
| 10.01.2024 | 19,09 | 19,09 | 18,95 | 18,95 | -1,76% | - |
| 09.01.2024 | 19,09 | 19,49 | 19,09 | 19,29 | 2,12% | 300,00 |
| 08.01.2024 | 19,47 | 19,47 | 18,89 | 18,89 | -0,42% | 50,00 |
| 05.01.2024 | 18,97 | 18,97 | 18,97 | 18,97 | -3,04% | - |
| 04.01.2024 | 19,02 | 19,56 | 18,98 | 19,56 | 1,88% | 75,00 |
| 03.01.2024 | 19,21 | 19,21 | 19,20 | 19,20 | -2,83% | - |
| 02.01.2024 | 19,31 | 19,76 | 19,31 | 19,76 | 2,44% | 261,00 |
| 29.12.2023 | 19,29 | 19,29 | 19,29 | 19,29 | -0,18% | - |
| 28.12.2023 | 19,33 | 19,33 | 19,33 | 19,33 | -0,74% | - |
| 27.12.2023 | 20,07 | 20,07 | 19,47 | 19,47 | 0,80% | 11,00 |
| 22.12.2023 | 19,32 | 19,32 | 19,32 | 19,32 | 1,28% | - |
| 21.12.2023 | 19,04 | 19,07 | 19,04 | 19,07 | -2,21% | 15,00 |
| 20.12.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 19.12.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -1,06% | - |
| 18.12.2023 | 19,30 | 19,41 | 19,30 | 19,41 | 1,33% | 200,00 |
| 15.12.2023 | 19,15 | 19,15 | 19,15 | 19,15 | -1,36% | - |
| 14.12.2023 | 18,88 | 19,42 | 18,88 | 19,42 | 6,94% | 93,00 |
| 13.12.2023 | 18,08 | 18,16 | 18,07 | 18,16 | -0,98% | 32,00 |
| 12.12.2023 | 18,34 | 18,34 | 18,34 | 18,34 | -0,65% | - |
| 11.12.2023 | 18,46 | 18,46 | 18,46 | 18,46 | 1,57% | - |
| 08.12.2023 | 18,17 | 18,17 | 18,17 | 18,17 | -0,63% | - |
| 07.12.2023 | 18,40 | 18,40 | 18,29 | 18,29 | 0,03% | - |
| 06.12.2023 | 17,86 | 18,28 | 17,85 | 18,28 | 1,78% | - |
| 05.12.2023 | 17,96 | 17,96 | 17,96 | 17,96 | 0,39% | - |
| 04.12.2023 | 17,89 | 17,89 | 17,89 | 17,89 | 3,65% | - |
| 01.12.2023 | 17,26 | 17,26 | 17,26 | 17,26 | -1,37% | - |
| 30.11.2023 | 17,36 | 17,50 | 17,36 | 17,50 | 1,83% | - |