39,850€
-0,87%
Echtzeit-Aktienkurs ATLAND S.A. INH. EO 11
Bid:
Ask:
Aktienkurse zur ATLAND S.A. INH. EO 11 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 40,05 | 40,05 | 39,00 | 39,00 | -2,99% | - |
| 01.04.2026 | 40,15 | 40,25 | 40,15 | 40,20 | -1,71% | - |
| 31.03.2026 | 40,70 | 41,15 | 40,50 | 40,90 | 0,49% | - |
| 30.03.2026 | 40,65 | 40,80 | 40,65 | 40,70 | -0,12% | - |
| 27.03.2026 | 40,85 | 40,90 | 40,70 | 40,75 | 0,87% | - |
| 26.03.2026 | 40,65 | 40,65 | 40,20 | 40,40 | 2,54% | - |
| 25.03.2026 | 39,50 | 39,50 | 39,35 | 39,40 | 1,16% | - |
| 24.03.2026 | 38,80 | 38,95 | 38,75 | 38,95 | 0,39% | - |
| 23.03.2026 | 39,10 | 39,15 | 38,80 | 38,80 | -1,90% | - |
| 20.03.2026 | 39,50 | 39,60 | 39,35 | 39,55 | 0,38% | - |
| 19.03.2026 | 39,45 | 39,45 | 39,35 | 39,40 | -1,50% | - |
| 18.03.2026 | 39,50 | 40,00 | 39,50 | 40,00 | 1,91% | - |
| 17.03.2026 | 39,15 | 39,25 | 39,05 | 39,25 | -1,38% | - |
| 16.03.2026 | 39,90 | 39,90 | 39,80 | 39,80 | 1,14% | - |
| 13.03.2026 | 39,35 | 39,60 | 39,35 | 39,35 | 1,16% | - |
| 12.03.2026 | 38,90 | 38,95 | 38,85 | 38,90 | -1,39% | - |
| 11.03.2026 | 39,40 | 39,55 | 39,40 | 39,45 | -0,25% | - |
| 10.03.2026 | 39,25 | 39,55 | 39,25 | 39,55 | 4,08% | - |
| 09.03.2026 | 38,10 | 38,20 | 37,95 | 38,00 | -4,40% | - |
| 06.03.2026 | 39,50 | 39,80 | 39,50 | 39,75 | 1,02% | - |
| 05.03.2026 | 39,35 | 39,35 | 39,25 | 39,35 | 1,29% | - |
| 04.03.2026 | 38,75 | 38,90 | 38,75 | 38,85 | -3,48% | - |
| 03.03.2026 | 40,50 | 40,50 | 40,15 | 40,25 | -1,11% | - |
| 02.03.2026 | 40,70 | 40,70 | 40,60 | 40,70 | -0,73% | - |
| 26.02.2026 | 41,05 | 41,05 | 40,95 | 41,00 | 0,86% | - |
| 24.02.2026 | 40,65 | 40,70 | 40,65 | 40,65 | -0,49% | - |
| 23.02.2026 | 40,95 | 40,95 | 40,80 | 40,85 | -0,37% | - |
| 20.02.2026 | 40,95 | 41,00 | 40,95 | 41,00 | 0,12% | - |
| 19.02.2026 | 40,90 | 40,95 | 40,90 | 40,95 | -0,12% | - |
| 18.02.2026 | 40,95 | 41,00 | 40,95 | 41,00 | 0,00% | - |
| 17.02.2026 | 41,05 | 41,05 | 41,00 | 41,00 | -0,24% | - |
| 16.02.2026 | 41,05 | 41,15 | 41,05 | 41,10 | 0,12% | - |
| 13.02.2026 | 41,05 | 41,10 | 41,05 | 41,05 | 0,49% | - |
| 12.02.2026 | 40,85 | 40,85 | 40,75 | 40,85 | 5,42% | - |
| 10.02.2026 | 38,80 | 38,80 | 38,75 | 38,75 | -5,72% | - |
| 06.02.2026 | 41,10 | 41,10 | 41,05 | 41,10 | 0,24% | - |
| 05.02.2026 | 41,00 | 41,00 | 40,95 | 41,00 | 0,24% | - |
| 04.02.2026 | 40,85 | 40,95 | 40,85 | 40,90 | 0,49% | - |
| 02.02.2026 | 40,85 | 40,85 | 40,60 | 40,70 | -0,37% | - |
| 30.01.2026 | 40,85 | 40,85 | 40,80 | 40,85 | 0,00% | - |
| 29.01.2026 | 40,80 | 40,85 | 40,80 | 40,85 | -0,12% | - |
| 28.01.2026 | 40,90 | 40,95 | 40,85 | 40,90 | 0,12% | - |
| 27.01.2026 | 40,90 | 40,90 | 40,85 | 40,85 | 0,37% | - |
| 26.01.2026 | 40,70 | 40,75 | 40,70 | 40,70 | -0,97% | - |
| 23.01.2026 | 41,10 | 41,10 | 41,05 | 41,10 | -0,12% | - |
| 20.01.2026 | 41,10 | 41,15 | 41,10 | 41,15 | 0,12% | - |
| 19.01.2026 | 41,45 | 41,45 | 41,10 | 41,10 | -0,84% | - |
| 16.01.2026 | 41,45 | 41,50 | 41,45 | 41,45 | 0,12% | - |
| 15.01.2026 | 41,35 | 41,40 | 41,35 | 41,40 | 0,00% | - |
| 13.01.2026 | 41,35 | 41,40 | 41,35 | 41,40 | 0,00% | - |
| 12.01.2026 | 41,40 | 41,45 | 41,40 | 41,40 | 2,73% | - |
| 09.01.2026 | 40,35 | 40,35 | 40,30 | 40,30 | 0,00% | - |
| 08.01.2026 | 40,35 | 40,35 | 40,30 | 40,30 | -0,12% | - |
| 07.01.2026 | 40,35 | 40,35 | 40,30 | 40,35 | 0,12% | - |
| 06.01.2026 | 40,25 | 40,30 | 40,25 | 40,30 | 5,08% | - |
| 02.01.2026 | 39,15 | 40,35 | 37,30 | 38,35 | 7,72% | - |
| 19.12.2025 | 36,35 | 36,95 | 35,50 | 35,60 | -1,93% | - |
| 18.12.2025 | 35,85 | 36,85 | 35,20 | 36,30 | -0,82% | - |
| 16.12.2025 | 36,55 | 36,60 | 36,55 | 36,60 | -0,27% | - |
| 15.12.2025 | 36,80 | 36,80 | 36,70 | 36,70 | 0,69% | - |
| 12.12.2025 | 36,45 | 36,55 | 36,45 | 36,45 | -2,28% | - |
| 11.12.2025 | 37,40 | 37,40 | 37,30 | 37,30 | -6,75% | - |
| 09.12.2025 | 39,95 | 40,00 | 39,95 | 40,00 | 0,00% | - |
| 04.12.2025 | 39,95 | 40,00 | 39,95 | 40,00 | -1,11% | - |
| 03.12.2025 | 40,45 | 40,50 | 40,45 | 40,45 | 0,37% | - |
| 01.12.2025 | 40,30 | 40,40 | 40,30 | 40,30 | 0,12% | - |
| 28.11.2025 | 40,20 | 40,30 | 40,20 | 40,25 | 0,25% | - |
| 27.11.2025 | 40,20 | 40,20 | 40,15 | 40,15 | 0,37% | - |
| 26.11.2025 | 39,95 | 40,00 | 39,95 | 40,00 | 0,63% | - |
| 25.11.2025 | 39,80 | 39,80 | 39,75 | 39,75 | 1,79% | - |
| 20.11.2025 | 39,05 | 39,15 | 39,00 | 39,05 | -4,99% | - |
| 19.11.2025 | 41,10 | 41,10 | 41,00 | 41,10 | -0,36% | - |
| 18.11.2025 | 41,35 | 41,35 | 41,25 | 41,25 | 1,23% | - |
| 14.11.2025 | 40,80 | 40,80 | 40,75 | 40,75 | 1,37% | - |
| 13.11.2025 | 41,90 | 41,95 | 40,20 | 40,20 | -4,17% | - |
| 11.11.2025 | 41,95 | 41,95 | 41,90 | 41,95 | 0,00% | - |
| 10.11.2025 | 42,05 | 42,05 | 41,95 | 41,95 | -1,99% | - |
| 07.11.2025 | 42,75 | 42,80 | 42,75 | 42,80 | -0,23% | - |
| 06.11.2025 | 42,90 | 42,95 | 42,90 | 42,90 | -2,05% | - |
| 05.11.2025 | 43,80 | 43,85 | 43,80 | 43,80 | 0,34% | - |
| 04.11.2025 | 43,70 | 43,70 | 43,60 | 43,65 | 0,69% | - |
| 03.11.2025 | 43,40 | 43,40 | 43,35 | 43,35 | -0,34% | - |
| 31.10.2025 | 43,55 | 43,55 | 43,50 | 43,50 | 0,12% | - |
| 30.10.2025 | 43,45 | 43,45 | 43,40 | 43,45 | 0,12% | - |
| 29.10.2025 | 43,35 | 43,40 | 43,35 | 43,40 | 0,00% | - |
| 28.10.2025 | 43,45 | 43,45 | 43,40 | 43,40 | 0,00% | - |
| 27.10.2025 | 43,40 | 43,95 | 42,35 | 43,40 | 0,93% | - |
| 24.10.2025 | 43,30 | 44,30 | 42,80 | 43,00 | -0,81% | - |
| 23.10.2025 | 43,35 | 43,40 | 43,35 | 43,35 | 0,46% | - |
| 22.10.2025 | 43,30 | 43,30 | 43,15 | 43,15 | -0,46% | - |
| 21.10.2025 | 43,95 | 43,95 | 42,35 | 43,35 | -1,37% | - |
| 20.10.2025 | 43,80 | 44,45 | 43,75 | 43,95 | 1,27% | - |
| 17.10.2025 | 43,40 | 43,50 | 43,35 | 43,40 | -2,36% | - |
| 16.10.2025 | 44,40 | 44,45 | 44,40 | 44,45 | 1,37% | - |
| 06.10.2025 | 43,85 | 43,85 | 43,80 | 43,85 | -1,46% | - |
| 03.10.2025 | 44,50 | 44,50 | 44,45 | 44,50 | 0,11% | - |
| 02.10.2025 | 44,45 | 44,50 | 44,45 | 44,45 | 0,23% | - |
| 01.10.2025 | 44,35 | 44,40 | 44,35 | 44,35 | -0,45% | - |
| 29.09.2025 | 44,55 | 44,55 | 44,50 | 44,55 | 0,11% | - |
| 26.09.2025 | 44,40 | 44,50 | 44,40 | 44,50 | -1,11% | - |