2,020€
1,76%
Echtzeit-Aktienkurs ATTICA HLDGS NAM. EO 0,30
Bid:
Ask:
Aktienkurse zur ATTICA HLDGS NAM. EO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,99 | 2,41 | 1,99 | 2,39 | 1,27% | - |
| 23.04.2024 | 2,33 | 2,38 | 2,32 | 2,36 | 1,07% | - |
| 22.04.2024 | 1,94 | 2,34 | 1,94 | 2,33 | 1,84% | - |
| 19.04.2024 | 1,91 | 2,33 | 1,91 | 2,29 | 1,24% | - |
| 18.04.2024 | 1,90 | 2,28 | 1,90 | 2,26 | 0,00% | - |
| 17.04.2024 | 1,87 | 2,28 | 1,87 | 2,26 | 1,35% | - |
| 16.04.2024 | 2,24 | 2,24 | 2,19 | 2,23 | -0,36% | - |
| 15.04.2024 | 2,27 | 2,27 | 2,15 | 2,24 | -1,19% | - |
| 12.04.2024 | 1,96 | 2,33 | 1,96 | 2,27 | -2,79% | - |
| 11.04.2024 | 1,96 | 2,34 | 1,96 | 2,33 | 0,73% | - |
| 10.04.2024 | 2,32 | 2,34 | 2,31 | 2,31 | -0,52% | - |
| 09.04.2024 | 2,34 | 2,37 | 2,33 | 2,33 | -0,64% | - |
| 08.04.2024 | 1,96 | 2,35 | 1,96 | 2,34 | 19,39% | - |
| 05.04.2024 | 1,96 | 2,33 | 1,96 | 1,96 | -15,70% | - |
| 04.04.2024 | 1,93 | 2,33 | 1,93 | 2,33 | 1,75% | - |
| 03.04.2024 | 1,96 | 2,35 | 1,96 | 2,29 | -1,30% | - |
| 02.04.2024 | 2,00 | 2,40 | 2,00 | 2,32 | -2,65% | - |
| 28.03.2024 | 2,00 | 2,41 | 2,00 | 2,38 | -0,08% | - |
| 27.03.2024 | 2,06 | 2,45 | 2,06 | 2,38 | -2,66% | - |
| 26.03.2024 | 2,06 | 2,45 | 2,06 | 2,45 | 0,20% | - |
| 25.03.2024 | 2,06 | 2,44 | 2,06 | 2,44 | 0,00% | - |
| 22.03.2024 | 2,44 | 2,46 | 2,43 | 2,44 | -0,20% | - |
| 21.03.2024 | 2,03 | 2,46 | 2,03 | 2,45 | 1,66% | - |
| 20.03.2024 | 2,36 | 2,42 | 2,36 | 2,41 | 1,78% | - |
| 19.03.2024 | 2,00 | 2,41 | 2,00 | 2,36 | 0,21% | - |
| 18.03.2024 | 2,00 | 2,36 | 2,00 | 2,36 | 0,55% | - |
| 15.03.2024 | 1,98 | 2,38 | 1,98 | 2,35 | 0,21% | - |
| 14.03.2024 | 2,36 | 2,36 | 2,32 | 2,34 | -0,76% | - |
| 13.03.2024 | 2,34 | 2,37 | 2,33 | 2,36 | 0,99% | - |
| 12.03.2024 | 1,97 | 2,34 | 1,97 | 2,34 | 0,43% | - |
| 11.03.2024 | 2,34 | 2,37 | 2,32 | 2,33 | -0,64% | 1,00 |
| 08.03.2024 | 2,34 | 2,37 | 2,25 | 2,34 | 0,21% | - |
| 07.03.2024 | 2,32 | 2,36 | 2,30 | 2,34 | 0,65% | - |
| 06.03.2024 | 1,96 | 2,36 | 1,96 | 2,32 | 0,09% | - |
| 05.03.2024 | 1,96 | 2,33 | 1,96 | 2,32 | 0,43% | - |
| 04.03.2024 | 1,94 | 2,32 | 1,94 | 2,31 | 0,87% | - |
| 01.03.2024 | 2,31 | 2,33 | 2,28 | 2,29 | -0,87% | - |
| 29.02.2024 | 1,91 | 2,36 | 1,91 | 2,31 | 1,67% | - |
| 28.02.2024 | 2,28 | 2,29 | 2,18 | 2,27 | -0,44% | - |
| 27.02.2024 | 1,90 | 2,32 | 1,90 | 2,28 | 1,88% | - |
| 26.02.2024 | 1,94 | 2,36 | 1,94 | 2,24 | -2,40% | - |
| 23.02.2024 | 2,38 | 2,38 | 2,27 | 2,29 | -3,45% | - |
| 22.02.2024 | 2,02 | 2,40 | 2,02 | 2,38 | -0,42% | - |
| 21.02.2024 | 2,41 | 2,43 | 2,38 | 2,39 | -1,04% | - |
| 20.02.2024 | 2,38 | 2,44 | 2,34 | 2,41 | 1,47% | 546,00 |
| 19.02.2024 | 2,36 | 2,38 | 2,33 | 2,38 | 13,10% | 800,00 |
| 16.02.2024 | 2,31 | 2,35 | 2,10 | 2,10 | -9,21% | - |
| 15.02.2024 | 2,28 | 2,33 | 2,27 | 2,31 | 1,54% | - |
| 14.02.2024 | 2,26 | 2,28 | 2,22 | 2,28 | 1,02% | - |
| 13.02.2024 | 2,29 | 2,32 | 2,26 | 2,26 | -1,66% | - |
| 12.02.2024 | 2,35 | 2,37 | 2,26 | 2,29 | -2,55% | - |
| 09.02.2024 | 2,35 | 2,39 | 2,34 | 2,35 | 0,13% | - |
| 08.02.2024 | 2,27 | 2,35 | 2,26 | 2,35 | 3,75% | - |
| 07.02.2024 | 1,90 | 2,29 | 1,90 | 2,27 | 0,89% | - |
| 06.02.2024 | 2,09 | 2,27 | 2,09 | 2,25 | 7,52% | - |
| 05.02.2024 | 1,64 | 2,11 | 1,64 | 2,09 | 7,63% | - |
| 02.02.2024 | 1,62 | 1,96 | 1,62 | 1,94 | 1,41% | - |
| 01.02.2024 | 1,90 | 1,93 | 1,90 | 1,91 | 0,68% | - |
| 31.01.2024 | 1,91 | 1,93 | 1,90 | 1,90 | -0,26% | - |
| 30.01.2024 | 1,63 | 1,93 | 1,63 | 1,91 | -1,04% | - |
| 29.01.2024 | 1,95 | 1,95 | 1,91 | 1,93 | -0,93% | - |
| 26.01.2024 | 1,63 | 1,95 | 1,63 | 1,94 | 1,04% | - |
| 25.01.2024 | 1,64 | 1,95 | 1,64 | 1,92 | -0,77% | - |
| 24.01.2024 | 1,93 | 1,94 | 1,93 | 1,94 | 0,68% | - |
| 23.01.2024 | 1,64 | 1,94 | 1,64 | 1,93 | -0,41% | - |
| 22.01.2024 | 1,94 | 1,95 | 1,93 | 1,93 | -0,77% | - |
| 19.01.2024 | 1,66 | 1,98 | 1,66 | 1,95 | -0,51% | - |
| 18.01.2024 | 1,60 | 1,97 | 1,60 | 1,96 | 3,43% | - |
| 17.01.2024 | 1,91 | 1,92 | 1,88 | 1,89 | -0,79% | - |
| 16.01.2024 | 1,62 | 1,92 | 1,62 | 1,91 | -0,26% | - |
| 15.01.2024 | 1,62 | 1,94 | 1,62 | 1,91 | -0,10% | - |
| 12.01.2024 | 1,63 | 1,94 | 1,63 | 1,92 | -0,78% | - |
| 11.01.2024 | 1,96 | 1,99 | 1,91 | 1,93 | -1,43% | - |
| 10.01.2024 | 1,96 | 1,99 | 1,93 | 1,96 | -0,10% | - |
| 09.01.2024 | 1,94 | 1,99 | 1,92 | 1,96 | 0,87% | - |
| 08.01.2024 | 1,67 | 1,98 | 1,67 | 1,94 | -1,62% | - |
| 05.01.2024 | 1,97 | 1,98 | 1,94 | 1,98 | 0,10% | - |
| 04.01.2024 | 1,98 | 2,02 | 1,96 | 1,97 | -0,25% | - |
| 03.01.2024 | 1,67 | 1,98 | 1,67 | 1,98 | -0,10% | - |
| 02.01.2024 | 1,98 | 2,02 | 1,97 | 1,98 | 0,25% | - |
| 29.12.2023 | 2,01 | 2,01 | 1,97 | 1,98 | -1,50% | - |
| 28.12.2023 | 2,03 | 2,04 | 1,99 | 2,01 | -1,09% | - |
| 27.12.2023 | 2,09 | 2,09 | 2,02 | 2,03 | -2,92% | - |
| 22.12.2023 | 2,14 | 2,14 | 2,09 | 2,09 | -2,20% | - |
| 21.12.2023 | 2,11 | 2,15 | 2,08 | 2,14 | 1,28% | - |
| 20.12.2023 | 2,03 | 2,15 | 2,02 | 2,11 | 4,00% | - |
| 19.12.2023 | 1,97 | 2,04 | 1,92 | 2,03 | 12,30% | - |
| 18.12.2023 | 1,69 | 2,04 | 1,69 | 1,81 | -9,52% | - |
| 15.12.2023 | 1,72 | 2,04 | 1,72 | 2,00 | -1,58% | - |
| 14.12.2023 | 1,69 | 2,08 | 1,69 | 2,03 | 1,60% | - |
| 13.12.2023 | 1,64 | 2,03 | 1,64 | 2,00 | 3,48% | - |
| 12.12.2023 | 2,05 | 2,12 | 1,92 | 1,93 | -10,24% | - |
| 11.12.2023 | 2,05 | 2,23 | 2,05 | 2,15 | -15,27% | - |
| 08.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | 24,26% | - |
| 07.12.2023 | 2,04 | 2,55 | 2,04 | 2,04 | -19,37% | - |
| 06.12.2023 | 2,60 | 2,60 | 2,50 | 2,53 | -2,69% | - |
| 05.12.2023 | 2,56 | 2,60 | 2,51 | 2,60 | 1,76% | - |
| 04.12.2023 | 2,04 | 2,58 | 2,04 | 2,56 | 1,59% | - |
| 01.12.2023 | 2,24 | 2,71 | 2,14 | 2,52 | -7,02% | - |
| 30.11.2023 | 2,71 | 2,77 | 2,71 | 2,71 | 0,00% | - |