17,950€
1,99%
Echtzeit-Aktienkurs ATEGRITY SPEC. DL-,001
Bid:
Ask:
Aktienkurse zur ATEGRITY SPEC. DL-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.06.2026 | 17,60 | 17,70 | 17,60 | 17,60 | 0,86% | - |
| 05.06.2026 | 16,70 | 17,50 | 16,70 | 17,45 | -1,69% | - |
| 22.05.2026 | 17,70 | 17,80 | 17,70 | 17,75 | -2,20% | - |
| 21.05.2026 | 18,15 | 18,20 | 18,10 | 18,15 | 1,40% | - |
| 20.05.2026 | 17,90 | 17,95 | 17,90 | 17,90 | 1,13% | - |
| 19.05.2026 | 17,60 | 18,10 | 17,60 | 17,70 | 4,42% | - |
| 18.05.2026 | 16,90 | 16,95 | 16,90 | 16,95 | 1,50% | - |
| 15.05.2026 | 16,65 | 16,70 | 16,65 | 16,70 | 0,00% | - |
| 14.05.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,91% | - |
| 13.05.2026 | 16,50 | 16,55 | 16,50 | 16,55 | 0,30% | - |
| 12.05.2026 | 16,45 | 16,50 | 16,40 | 16,50 | -1,49% | - |
| 11.05.2026 | 16,70 | 16,85 | 16,70 | 16,75 | 1,21% | - |
| 08.05.2026 | 16,55 | 16,60 | 16,55 | 16,55 | -0,60% | - |
| 07.05.2026 | 16,70 | 17,20 | 16,65 | 16,65 | 0,00% | - |
| 06.05.2026 | 16,45 | 17,20 | 16,40 | 16,65 | 0,00% | - |
| 04.05.2026 | 16,75 | 17,85 | 16,65 | 16,65 | 2,78% | - |
| 30.04.2026 | 17,50 | 19,45 | 16,10 | 16,20 | -6,36% | - |
| 29.04.2026 | 17,35 | 17,35 | 17,20 | 17,30 | -0,29% | - |
| 28.04.2026 | 17,25 | 17,60 | 17,25 | 17,35 | 0,00% | - |
| 24.04.2026 | 17,35 | 17,40 | 17,30 | 17,35 | -1,14% | - |
| 23.04.2026 | 17,50 | 17,55 | 17,50 | 17,55 | -0,28% | - |
| 22.04.2026 | 17,60 | 17,65 | 17,60 | 17,60 | 0,28% | - |
| 21.04.2026 | 18,00 | 18,20 | 17,55 | 17,55 | -1,96% | - |
| 20.04.2026 | 17,90 | 17,90 | 17,85 | 17,90 | -0,28% | - |
| 17.04.2026 | 17,50 | 17,95 | 17,45 | 17,95 | 2,87% | - |
| 15.04.2026 | 17,40 | 17,50 | 17,15 | 17,45 | 0,00% | - |
| 14.04.2026 | 17,50 | 17,50 | 17,35 | 17,45 | -0,29% | - |
| 10.04.2026 | 18,00 | 18,00 | 17,45 | 17,50 | -2,23% | - |
| 09.04.2026 | 17,90 | 17,95 | 17,85 | 17,90 | 1,42% | - |
| 07.04.2026 | 17,60 | 17,65 | 17,60 | 17,65 | 1,73% | - |
| 31.03.2026 | 17,15 | 17,40 | 17,10 | 17,35 | 4,52% | - |
| 30.03.2026 | 16,55 | 16,60 | 16,55 | 16,60 | -2,06% | - |
| 23.03.2026 | 16,65 | 17,15 | 16,55 | 16,95 | -2,87% | - |
| 19.03.2026 | 17,55 | 17,55 | 17,35 | 17,45 | -1,13% | - |
| 18.03.2026 | 17,75 | 17,85 | 17,65 | 17,65 | 0,86% | - |
| 16.03.2026 | 17,45 | 17,50 | 17,25 | 17,50 | 1,74% | - |
| 13.03.2026 | 17,15 | 17,25 | 17,05 | 17,20 | 0,29% | - |
| 12.03.2026 | 17,15 | 17,25 | 17,15 | 17,15 | -1,72% | - |
| 11.03.2026 | 17,45 | 17,55 | 17,35 | 17,45 | -3,32% | - |
| 09.03.2026 | 17,95 | 18,05 | 17,85 | 18,05 | -3,99% | - |
| 06.03.2026 | 19,05 | 19,10 | 18,80 | 18,80 | -1,31% | - |
| 05.03.2026 | 19,00 | 19,10 | 19,00 | 19,05 | -1,30% | - |
| 03.03.2026 | 19,70 | 19,70 | 19,20 | 19,30 | 3,21% | - |
| 02.03.2026 | 18,60 | 18,70 | 18,60 | 18,70 | -5,56% | - |
| 26.02.2026 | 20,10 | 20,10 | 19,80 | 19,80 | 3,66% | - |
| 25.02.2026 | 18,80 | 19,20 | 18,80 | 19,10 | 1,33% | - |
| 24.02.2026 | 19,50 | 19,65 | 18,70 | 18,85 | 3,29% | - |
| 23.02.2026 | 18,25 | 18,30 | 18,20 | 18,25 | 6,41% | - |
| 20.02.2026 | 15,80 | 17,60 | 15,40 | 17,15 | 18,28% | - |
| 19.02.2026 | 14,50 | 14,55 | 14,45 | 14,50 | -3,97% | - |
| 18.02.2026 | 15,00 | 15,20 | 14,95 | 15,10 | 4,86% | - |
| 12.02.2026 | 15,05 | 15,10 | 14,15 | 14,40 | -5,88% | - |
| 11.02.2026 | 15,35 | 15,35 | 15,30 | 15,30 | -2,86% | - |
| 06.02.2026 | 15,70 | 15,75 | 15,70 | 15,75 | 1,61% | - |
| 05.02.2026 | 15,50 | 15,55 | 15,45 | 15,50 | 4,38% | - |
| 04.02.2026 | 14,85 | 14,85 | 14,80 | 14,85 | -0,34% | - |
| 02.02.2026 | 14,90 | 14,90 | 14,85 | 14,90 | 1,36% | - |
| 30.01.2026 | 14,75 | 14,75 | 14,70 | 14,70 | 0,68% | - |
| 29.01.2026 | 14,35 | 14,60 | 14,10 | 14,60 | -4,89% | - |
| 27.01.2026 | 14,95 | 15,35 | 14,80 | 15,35 | -0,65% | - |
| 23.01.2026 | 15,80 | 16,15 | 15,35 | 15,45 | 0,65% | - |
| 21.01.2026 | 15,40 | 15,90 | 15,10 | 15,35 | 0,66% | - |
| 20.01.2026 | 15,35 | 15,35 | 15,15 | 15,25 | -0,65% | - |
| 19.01.2026 | 15,45 | 15,45 | 15,35 | 15,35 | -5,83% | - |
| 07.01.2026 | 16,80 | 17,70 | 16,10 | 16,30 | -6,32% | - |
| 06.01.2026 | 17,35 | 17,40 | 17,35 | 17,40 | -0,85% | - |
| 05.01.2026 | 17,30 | 17,80 | 17,15 | 17,55 | -2,50% | - |
| 23.12.2025 | 18,20 | 18,40 | 17,95 | 18,00 | 1,41% | - |
| 19.12.2025 | 17,80 | 18,10 | 17,35 | 17,75 | 2,60% | - |
| 18.12.2025 | 17,30 | 17,35 | 17,30 | 17,30 | 4,22% | - |
| 12.12.2025 | 16,60 | 16,60 | 16,55 | 16,60 | 1,53% | - |
| 11.12.2025 | 16,10 | 16,65 | 16,10 | 16,35 | 0,62% | - |
| 10.12.2025 | 16,25 | 16,65 | 16,00 | 16,25 | 5,52% | - |
| 08.12.2025 | 15,40 | 15,45 | 15,40 | 15,40 | -0,32% | - |
| 05.12.2025 | 15,85 | 16,15 | 15,35 | 15,45 | -4,33% | - |
| 03.12.2025 | 16,15 | 16,35 | 15,95 | 16,15 | 0,31% | - |
| 02.12.2025 | 16,00 | 16,15 | 16,00 | 16,10 | 0,00% | - |
| 01.12.2025 | 16,25 | 16,60 | 16,00 | 16,10 | -1,83% | - |
| 28.11.2025 | 16,35 | 16,45 | 16,15 | 16,40 | 0,31% | - |
| 27.11.2025 | 16,35 | 16,40 | 16,35 | 16,35 | 1,87% | - |
| 26.11.2025 | 16,00 | 16,05 | 16,00 | 16,05 | 0,00% | - |
| 25.11.2025 | 15,65 | 16,05 | 15,50 | 16,05 | -0,93% | - |
| 24.11.2025 | 15,75 | 16,25 | 15,65 | 16,20 | -2,70% | - |
| 17.11.2025 | 16,60 | 16,65 | 16,60 | 16,65 | 3,74% | - |
| 14.11.2025 | 16,05 | 16,10 | 16,00 | 16,05 | 1,90% | - |
| 13.11.2025 | 15,85 | 15,85 | 15,70 | 15,75 | 2,61% | - |
| 11.11.2025 | 15,40 | 15,65 | 15,15 | 15,35 | -1,29% | - |
| 07.11.2025 | 15,80 | 15,95 | 15,40 | 15,55 | -1,89% | - |
| 06.11.2025 | 16,30 | 16,45 | 15,85 | 15,85 | -3,06% | - |
| 04.11.2025 | 16,10 | 16,55 | 16,10 | 16,35 | -2,39% | - |
| 30.10.2025 | 16,55 | 17,00 | 16,45 | 16,75 | 1,21% | - |
| 28.10.2025 | 16,75 | 16,95 | 16,20 | 16,55 | -0,90% | - |
| 27.10.2025 | 16,35 | 16,75 | 15,25 | 16,70 | 2,45% | - |
| 24.10.2025 | 16,20 | 16,55 | 14,75 | 16,30 | 0,93% | - |
| 23.10.2025 | 16,25 | 16,95 | 16,15 | 16,15 | -0,31% | - |
| 22.10.2025 | 16,20 | 16,25 | 16,20 | 16,20 | 0,62% | - |
| 21.10.2025 | 15,50 | 16,15 | 15,35 | 16,10 | 3,54% | - |
| 20.10.2025 | 15,40 | 15,90 | 15,15 | 15,55 | 2,98% | - |
| 17.10.2025 | 14,80 | 15,60 | 14,65 | 15,10 | 1,00% | - |
| 16.10.2025 | 15,70 | 15,75 | 14,90 | 14,95 | -4,17% | - |