19,090$
3,13%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure PLC
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 18,48 | 19,19 | 18,48 | 19,06 | 2,97% | 94.998,00 |
| 22.04.2024 | 18,38 | 18,60 | 18,22 | 18,51 | 0,65% | 2.015.184,00 |
| 19.04.2024 | 18,30 | 18,53 | 18,23 | 18,39 | 0,71% | 900.801,00 |
| 18.04.2024 | 17,70 | 18,39 | 17,60 | 18,26 | 3,22% | 1.296.899,00 |
| 17.04.2024 | 17,21 | 17,85 | 17,17 | 17,69 | 3,15% | 1.072.758,00 |
| 16.04.2024 | 17,35 | 17,40 | 16,82 | 17,15 | -1,49% | 1.882.346,00 |
| 15.04.2024 | 18,28 | 18,43 | 17,37 | 17,41 | -4,50% | 1.108.763,00 |
| 12.04.2024 | 19,30 | 19,71 | 18,18 | 18,23 | -5,15% | 2.348.508,00 |
| 11.04.2024 | 18,80 | 19,35 | 18,47 | 19,22 | 3,28% | 1.492.680,00 |
| 10.04.2024 | 18,53 | 18,73 | 18,35 | 18,61 | -2,05% | 965.191,00 |
| 09.04.2024 | 18,54 | 19,02 | 18,51 | 19,00 | 2,65% | 913.130,00 |
| 08.04.2024 | 18,34 | 18,54 | 18,17 | 18,51 | 0,98% | 625.524,00 |
| 05.04.2024 | 18,20 | 18,33 | 17,90 | 18,33 | 0,27% | 989.418,00 |
| 04.04.2024 | 18,04 | 18,39 | 17,97 | 18,28 | 1,33% | 797.852,00 |
| 03.04.2024 | 18,37 | 18,41 | 17,44 | 18,04 | -2,46% | 1.258.127,00 |
| 02.04.2024 | 18,60 | 18,62 | 18,29 | 18,50 | -0,96% | 586.481,00 |
| 01.04.2024 | 18,55 | 18,81 | 18,36 | 18,68 | 1,06% | 578.991,00 |
| 28.03.2024 | 18,20 | 18,54 | 18,20 | 18,48 | 1,65% | 743.930,00 |
| 27.03.2024 | 18,28 | 18,38 | 18,08 | 18,18 | -0,27% | 623.413,00 |
| 26.03.2024 | 18,35 | 18,41 | 18,16 | 18,23 | -0,05% | 505.325,00 |
| 25.03.2024 | 18,26 | 18,37 | 18,05 | 18,24 | 0,39% | 688.598,00 |
| 22.03.2024 | 17,75 | 18,39 | 17,70 | 18,17 | 4,19% | 1.180.852,00 |
| 21.03.2024 | 17,31 | 17,76 | 17,25 | 17,44 | 0,93% | 624.987,00 |
| 20.03.2024 | 17,29 | 17,45 | 17,13 | 17,28 | 0,12% | 611.166,00 |
| 19.03.2024 | 17,27 | 17,44 | 17,20 | 17,26 | -0,12% | 472.919,00 |
| 18.03.2024 | 17,57 | 17,57 | 17,17 | 17,28 | -1,71% | 872.470,00 |
| 15.03.2024 | 17,65 | 17,82 | 17,24 | 17,58 | -0,40% | 1.634.087,00 |
| 14.03.2024 | 17,60 | 17,65 | 17,16 | 17,65 | -0,17% | 761.432,00 |
| 13.03.2024 | 17,59 | 17,87 | 17,55 | 17,68 | 0,51% | 1.040.771,00 |
| 12.03.2024 | 17,79 | 17,82 | 17,43 | 17,59 | -1,24% | 513.903,00 |
| 11.03.2024 | 18,02 | 18,33 | 17,62 | 17,81 | -3,42% | 900.382,00 |
| 08.03.2024 | 18,28 | 18,50 | 18,27 | 18,44 | 1,60% | 721.447,00 |
| 07.03.2024 | 17,99 | 18,25 | 17,86 | 18,15 | 1,51% | 543.340,00 |
| 06.03.2024 | 17,49 | 18,03 | 17,43 | 17,88 | 2,76% | 1.074.002,00 |
| 05.03.2024 | 17,46 | 17,65 | 17,15 | 17,40 | -0,40% | 1.186.535,00 |
| 04.03.2024 | 17,78 | 17,95 | 17,25 | 17,47 | -1,96% | 955.463,00 |
| 01.03.2024 | 18,56 | 18,59 | 17,46 | 17,82 | -0,78% | 1.132.972,00 |
| 29.02.2024 | 17,97 | 18,22 | 17,81 | 17,96 | 0,90% | 1.178.016,00 |
| 28.02.2024 | 17,86 | 17,88 | 17,61 | 17,80 | -1,17% | 1.143.250,00 |
| 27.02.2024 | 17,96 | 18,15 | 17,91 | 18,01 | 0,45% | 1.040.651,00 |
| 26.02.2024 | 18,34 | 18,34 | 17,87 | 17,93 | -2,77% | 753.775,00 |
| 23.02.2024 | 18,28 | 18,45 | 18,12 | 18,44 | 0,44% | 559.477,00 |
| 22.02.2024 | 18,93 | 18,94 | 18,29 | 18,36 | -3,01% | 890.137,00 |
| 21.02.2024 | 19,06 | 19,08 | 18,82 | 18,93 | -1,05% | 680.020,00 |
| 20.02.2024 | 19,18 | 19,30 | 19,03 | 19,13 | -0,83% | 337.099,00 |
| 16.02.2024 | 19,06 | 19,51 | 19,00 | 19,29 | 0,16% | 658.189,00 |
| 15.02.2024 | 18,78 | 19,30 | 18,77 | 19,26 | 3,49% | 349.823,00 |
| 14.02.2024 | 18,79 | 18,80 | 18,43 | 18,61 | 0,30% | 413.921,00 |
| 13.02.2024 | 18,62 | 18,71 | 18,42 | 18,56 | -2,29% | 752.493,00 |
| 12.02.2024 | 18,51 | 18,99 | 18,46 | 18,99 | 2,98% | 368.381,00 |
| 09.02.2024 | 18,40 | 18,54 | 18,29 | 18,44 | 0,16% | 336.110,00 |
| 08.02.2024 | 18,73 | 18,80 | 18,29 | 18,41 | -1,92% | 507.910,00 |
| 07.02.2024 | 18,99 | 19,03 | 18,73 | 18,77 | -0,48% | 436.019,00 |
| 06.02.2024 | 18,59 | 18,88 | 18,42 | 18,86 | 1,62% | 438.492,00 |
| 05.02.2024 | 19,05 | 19,13 | 18,39 | 18,56 | -3,28% | 860.120,00 |
| 02.02.2024 | 19,49 | 19,49 | 19,03 | 19,19 | -2,64% | 545.300,00 |
| 01.02.2024 | 19,28 | 19,71 | 19,16 | 19,71 | 2,82% | 294.368,00 |
| 31.01.2024 | 19,57 | 19,69 | 19,12 | 19,17 | -1,39% | 408.700,00 |
| 30.01.2024 | 19,31 | 19,57 | 19,11 | 19,44 | 0,36% | 325.005,00 |
| 29.01.2024 | 19,15 | 19,40 | 18,95 | 19,37 | 1,20% | 461.535,00 |
| 26.01.2024 | 19,29 | 19,49 | 19,11 | 19,14 | -0,52% | 496.847,00 |
| 25.01.2024 | 19,34 | 19,36 | 19,06 | 19,24 | 0,73% | 534.920,00 |
| 24.01.2024 | 19,69 | 19,87 | 18,94 | 19,10 | -1,90% | 820.159,00 |
| 23.01.2024 | 19,69 | 19,91 | 19,40 | 19,47 | -0,15% | 456.491,00 |
| 22.01.2024 | 19,35 | 20,06 | 19,35 | 19,50 | 0,78% | 583.899,00 |
| 19.01.2024 | 19,46 | 19,55 | 19,20 | 19,35 | -0,46% | 699.058,00 |
| 18.01.2024 | 19,41 | 19,58 | 19,15 | 19,44 | 0,80% | 634.730,00 |
| 17.01.2024 | 19,76 | 19,76 | 19,08 | 19,29 | -3,48% | 961.664,00 |
| 16.01.2024 | 20,21 | 20,24 | 19,88 | 19,98 | -1,58% | 572.620,00 |
| 12.01.2024 | 20,48 | 20,61 | 20,19 | 20,30 | -0,05% | 565.973,00 |
| 11.01.2024 | 20,72 | 20,72 | 20,03 | 20,31 | -2,40% | 491.748,00 |
| 10.01.2024 | 21,09 | 21,09 | 20,67 | 20,81 | -1,42% | 482.619,00 |
| 09.01.2024 | 20,92 | 21,48 | 20,82 | 21,11 | -0,14% | 1.149.685,00 |
| 08.01.2024 | 20,96 | 21,33 | 20,86 | 21,14 | 0,86% | 367.323,00 |
| 05.01.2024 | 20,83 | 21,23 | 20,73 | 20,96 | 0,00% | 540.772,00 |
| 04.01.2024 | 21,04 | 21,06 | 20,78 | 20,96 | -0,10% | 529.608,00 |
| 03.01.2024 | 21,33 | 21,33 | 20,79 | 20,98 | -1,41% | 697.485,00 |
| 02.01.2024 | 21,34 | 21,69 | 21,17 | 21,28 | -1,02% | 484.885,00 |
| 29.12.2023 | 21,65 | 21,68 | 21,33 | 21,50 | -0,88% | 314.061,00 |
| 28.12.2023 | 21,61 | 21,80 | 21,51 | 21,69 | -0,09% | 436.349,00 |
| 27.12.2023 | 21,80 | 21,85 | 21,55 | 21,71 | 0,00% | 303.227,00 |
| 26.12.2023 | 21,57 | 21,82 | 21,46 | 21,71 | 0,51% | 259.777,00 |
| 22.12.2023 | 21,52 | 21,85 | 21,52 | 21,60 | 0,33% | 278.674,00 |
| 21.12.2023 | 21,18 | 21,65 | 21,18 | 21,53 | 2,57% | 323.522,00 |
| 20.12.2023 | 21,58 | 21,58 | 20,87 | 20,99 | -2,78% | 705.048,00 |
| 19.12.2023 | 21,29 | 21,60 | 21,26 | 21,59 | 1,84% | 380.752,00 |
| 18.12.2023 | 21,41 | 21,53 | 21,01 | 21,20 | -0,19% | 615.384,00 |
| 15.12.2023 | 21,30 | 21,45 | 21,08 | 21,24 | 0,00% | 2.080.470,00 |
| 14.12.2023 | 21,08 | 21,69 | 21,00 | 21,24 | 2,36% | 1.022.219,00 |
| 13.12.2023 | 19,64 | 20,84 | 19,53 | 20,75 | 5,38% | 484.771,00 |
| 12.12.2023 | 19,92 | 19,92 | 19,46 | 19,69 | -1,35% | 462.313,00 |
| 11.12.2023 | 19,94 | 20,17 | 19,80 | 19,96 | -0,05% | 568.920,00 |
| 08.12.2023 | 19,85 | 20,04 | 19,68 | 19,97 | 0,76% | 392.716,00 |
| 07.12.2023 | 20,00 | 20,04 | 19,76 | 19,82 | -1,05% | 348.093,00 |
| 06.12.2023 | 19,74 | 20,19 | 19,74 | 20,03 | 2,46% | 596.357,00 |
| 05.12.2023 | 19,61 | 19,72 | 19,33 | 19,55 | -0,81% | 474.085,00 |
| 04.12.2023 | 19,50 | 19,99 | 19,49 | 19,71 | 0,15% | 528.057,00 |
| 01.12.2023 | 18,94 | 19,70 | 18,86 | 19,68 | 3,52% | 730.984,00 |
| 30.11.2023 | 19,10 | 19,11 | 18,81 | 19,01 | -0,21% | 484.182,00 |
| 29.11.2023 | 19,19 | 19,35 | 18,98 | 19,05 | -2,46% | 906.822,00 |