Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure plc
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,18 | 36,19 | 36,07 | 36,14 | 0,40% | - |
| 25.02.2021 | 37,30 | 37,37 | 0,00 | 35,99 | -3,08% | - |
| 24.02.2021 | 36,10 | 37,26 | 35,97 | 37,14 | 3,63% | - |
| 23.02.2021 | 35,93 | 36,28 | 0,00 | 35,84 | -1,58% | - |
| 22.02.2021 | 37,24 | 37,29 | 35,73 | 36,41 | -4,41% | - |
| 19.02.2021 | 38,25 | 38,49 | 37,84 | 38,09 | 0,69% | - |
| 18.02.2021 | 37,76 | 38,32 | 37,45 | 37,83 | -4,12% | - |
| 17.02.2021 | 39,18 | 39,46 | 38,57 | 39,46 | 0,14% | - |
| 16.02.2021 | 40,04 | 40,15 | 38,78 | 39,40 | -1,31% | - |
| 12.02.2021 | 39,80 | 40,30 | 39,61 | 39,93 | -2,99% | - |
| 11.02.2021 | 41,41 | 41,60 | 40,69 | 41,16 | -1,81% | - |
| 10.02.2021 | 41,95 | 42,54 | 0,00 | 41,92 | 0,68% | - |
| 09.02.2021 | 41,86 | 41,89 | 41,10 | 41,63 | -4,99% | - |
| 08.02.2021 | 44,88 | 44,92 | 43,47 | 43,82 | -2,06% | - |
| 05.02.2021 | 44,27 | 44,87 | 44,26 | 44,74 | 3,06% | - |
| 04.02.2021 | 43,09 | 43,44 | 42,42 | 43,41 | -0,30% | - |
| 03.02.2021 | 42,57 | 43,67 | 42,54 | 43,54 | 1,11% | - |
| 02.02.2021 | 43,00 | 43,41 | 42,78 | 43,06 | 1,99% | - |
| 01.02.2021 | 41,72 | 42,43 | 41,28 | 42,22 | 1,69% | - |
| 29.01.2021 | 42,24 | 42,55 | 40,77 | 41,52 | 0,67% | - |
| 28.01.2021 | 40,28 | 41,51 | 0,00 | 41,24 | 4,00% | - |
| 27.01.2021 | 40,36 | 40,62 | 39,25 | 39,66 | -7,46% | - |
| 26.01.2021 | 44,55 | 44,64 | 42,71 | 42,85 | -6,17% | - |
| 25.01.2021 | 45,68 | 45,68 | 45,67 | 45,67 | -1,33% | - |
| 22.01.2021 | 46,07 | 46,44 | 45,37 | 46,29 | -0,09% | - |
| 21.01.2021 | 46,41 | 46,41 | 46,33 | 46,33 | 4,77% | - |
| 20.01.2021 | 45,28 | 45,46 | 44,12 | 44,22 | 0,42% | - |
| 19.01.2021 | 44,71 | 44,84 | 43,87 | 44,03 | 0,26% | - |
| 15.01.2021 | 43,68 | 44,11 | 43,23 | 43,92 | -2,68% | - |
| 14.01.2021 | 45,17 | 45,58 | 44,53 | 45,13 | -0,39% | - |
| 13.01.2021 | 45,23 | 45,58 | 44,96 | 45,30 | 1,67% | - |
| 12.01.2021 | 44,77 | 45,36 | 43,38 | 44,56 | -0,71% | - |
| 11.01.2021 | 45,16 | 45,74 | 44,75 | 44,88 | -4,35% | - |
| 08.01.2021 | 45,83 | 46,92 | 45,59 | 46,92 | 3,01% | - |
| 07.01.2021 | 45,65 | 46,33 | 45,35 | 45,55 | 2,96% | - |
| 06.01.2021 | 43,25 | 44,94 | 43,23 | 44,24 | 9,56% | - |
| 05.01.2021 | 39,32 | 40,43 | 39,03 | 40,38 | 2,64% | - |
| 04.01.2021 | 39,21 | 39,50 | 38,89 | 39,34 | 3,70% | - |
| 31.12.2020 | 38,02 | 38,25 | 37,54 | 37,93 | 0,86% | - |
| 30.12.2020 | 36,85 | 37,72 | 36,64 | 37,61 | 1,16% | - |
| 29.12.2020 | 36,90 | 37,30 | 36,54 | 37,18 | -4,15% | - |
| 28.12.2020 | 39,76 | 39,76 | 37,86 | 38,79 | -5,34% | - |
| 24.12.2020 | 40,80 | 41,93 | 39,99 | 40,98 | 0,15% | - |
| 23.12.2020 | 39,07 | 41,03 | 39,03 | 40,92 | 5,71% | - |
| 22.12.2020 | 38,15 | 38,71 | 38,00 | 38,71 | 4,35% | - |
| 21.12.2020 | 36,46 | 37,22 | 36,28 | 37,09 | 0,09% | - |
| 18.12.2020 | 37,00 | 37,60 | 36,69 | 37,06 | 2,36% | - |
| 17.12.2020 | 36,46 | 36,53 | 32,73 | 36,20 | -0,03% | - |
| 16.12.2020 | 36,39 | 36,54 | 35,92 | 36,21 | -0,33% | - |
| 15.12.2020 | 35,01 | 36,33 | 35,01 | 36,33 | 6,34% | - |
| 14.12.2020 | 34,33 | 34,56 | 33,67 | 34,17 | -1,17% | - |
| 11.12.2020 | 33,88 | 35,19 | 33,01 | 34,57 | 2,13% | - |
| 10.12.2020 | 33,06 | 36,58 | 32,96 | 33,85 | 2,03% | - |
| 09.12.2020 | 33,55 | 33,68 | 32,86 | 33,18 | -0,85% | - |
| 08.12.2020 | 35,07 | 35,15 | 33,46 | 33,46 | -4,70% | - |
| 07.12.2020 | 35,20 | 36,71 | 35,11 | 35,11 | -0,28% | - |
| 04.12.2020 | 34,97 | 35,23 | 34,79 | 35,21 | 1,35% | - |
| 03.12.2020 | 34,88 | 35,02 | 34,50 | 34,74 | -0,03% | - |
| 02.12.2020 | 34,99 | 35,31 | 34,12 | 34,75 | -2,46% | - |
| 01.12.2020 | 35,39 | 35,63 | 35,39 | 35,63 | 3,25% | - |
| 30.11.2020 | 35,10 | 35,44 | 34,15 | 34,51 | 4,02% | - |
| 27.11.2020 | 35,05 | 35,66 | 33,17 | 33,17 | -3,62% | - |
| 25.11.2020 | 35,06 | 35,20 | 34,41 | 34,42 | -1,46% | - |
| 24.11.2020 | 34,30 | 34,97 | 34,16 | 34,93 | 4,82% | - |
| 23.11.2020 | 33,05 | 33,38 | 32,91 | 33,32 | 3,21% | - |
| 20.11.2020 | 32,49 | 32,67 | 32,16 | 32,29 | 1,99% | - |
| 19.11.2020 | 32,02 | 32,12 | 31,59 | 31,66 | -6,03% | - |
| 18.11.2020 | 34,24 | 34,36 | 33,56 | 33,69 | -0,98% | - |
| 17.11.2020 | 33,76 | 34,03 | 33,40 | 34,02 | -0,93% | - |
| 16.11.2020 | 34,34 | 34,60 | 34,07 | 34,34 | 1,54% | - |
| 13.11.2020 | 33,84 | 33,93 | 33,45 | 33,82 | 1,11% | - |
| 12.11.2020 | 34,30 | 34,63 | 33,28 | 33,45 | -1,27% | - |
| 11.11.2020 | 33,60 | 34,92 | 33,53 | 33,88 | 2,33% | - |
| 10.11.2020 | 33,34 | 33,52 | 32,02 | 33,11 | 0,17% | - |
| 09.11.2020 | 34,30 | 34,53 | 33,03 | 33,06 | -0,75% | - |
| 06.11.2020 | 32,85 | 33,92 | 32,83 | 33,31 | 4,52% | - |
| 05.11.2020 | 31,81 | 32,31 | 31,56 | 31,87 | 4,29% | - |
| 04.11.2020 | 31,06 | 31,30 | 0,00 | 30,56 | -1,89% | - |
| 03.11.2020 | 30,94 | 31,42 | 30,81 | 31,15 | 3,33% | - |
| 02.11.2020 | 30,18 | 30,31 | 29,89 | 30,14 | 2,31% | - |
| 30.10.2020 | 29,51 | 29,72 | 29,18 | 29,46 | -0,47% | - |
| 29.10.2020 | 29,14 | 29,73 | 29,06 | 29,60 | 0,99% | - |
| 28.10.2020 | 29,44 | 29,50 | 28,98 | 29,31 | -1,97% | - |
| 27.10.2020 | 30,12 | 30,24 | 29,85 | 29,90 | -0,91% | - |
| 26.10.2020 | 30,27 | 30,27 | 29,90 | 30,18 | -1,42% | - |
| 23.10.2020 | 30,19 | 30,61 | 29,91 | 30,61 | 4,42% | - |
| 22.10.2020 | 29,88 | 30,16 | 29,32 | 29,32 | -1,46% | - |
| 21.10.2020 | 29,98 | 30,10 | 29,25 | 29,75 | -0,77% | - |
| 20.10.2020 | 29,93 | 30,11 | 29,68 | 29,98 | 0,10% | - |
| 19.10.2020 | 29,81 | 30,00 | 29,39 | 29,95 | -1,24% | - |
| 16.10.2020 | 29,31 | 30,33 | 29,30 | 30,33 | 2,87% | - |
| 15.10.2020 | 29,39 | 30,11 | 29,35 | 29,48 | -1,07% | - |
| 14.10.2020 | 0,00 | 29,80 | 0,00 | 29,80 | 0,95% | - |
| 13.10.2020 | 29,46 | 29,64 | 29,08 | 29,52 | 0,65% | - |
| 12.10.2020 | 28,97 | 29,67 | 28,84 | 29,33 | -2,15% | - |
| 09.10.2020 | 29,61 | 30,50 | 29,53 | 29,98 | -4,00% | - |
| 08.10.2020 | 31,32 | 31,48 | 30,98 | 31,23 | 2,36% | - |
| 07.10.2020 | 30,84 | 31,02 | 30,27 | 30,51 | 2,16% | - |
| 06.10.2020 | 30,00 | 30,25 | 0,00 | 29,86 | 0,45% | - |
| 05.10.2020 | 28,60 | 29,91 | 28,41 | 29,73 | 5,17% | - |