33,350€
-2,49%
Echtzeit-Aktienkurs Atland S.A.
Bid:
Ask:
Aktienkurse zur Atland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 34,85 | 34,95 | 34,25 | 34,95 | 2,19% | - |
| 24.07.2026 | 33,00 | 34,40 | 32,75 | 34,20 | 3,64% | - |
| 23.07.2026 | 32,65 | 33,65 | 32,45 | 33,00 | -4,49% | - |
| 22.07.2026 | 34,45 | 34,65 | 34,45 | 34,55 | -0,29% | - |
| 21.07.2026 | 33,35 | 34,65 | 33,30 | 34,65 | -5,07% | - |
| 20.07.2026 | 36,75 | 36,75 | 36,50 | 36,50 | 0,41% | - |
| 17.07.2026 | 36,30 | 36,40 | 36,20 | 36,35 | -1,36% | - |
| 16.07.2026 | 37,05 | 37,05 | 35,95 | 36,85 | 0,68% | - |
| 15.07.2026 | 36,80 | 36,85 | 36,60 | 36,60 | -2,79% | - |
| 14.07.2026 | 37,65 | 37,80 | 37,65 | 37,65 | -0,92% | - |
| 13.07.2026 | 33,60 | 38,10 | 32,85 | 38,00 | 12,76% | - |
| 10.07.2026 | 35,10 | 35,25 | 33,55 | 33,70 | -10,49% | - |
| 09.07.2026 | 37,55 | 37,65 | 37,45 | 37,65 | 1,48% | - |
| 08.07.2026 | 37,00 | 37,95 | 36,55 | 37,10 | -3,51% | - |
| 07.07.2026 | 38,35 | 38,45 | 38,35 | 38,45 | -2,78% | - |
| 06.07.2026 | 39,55 | 39,60 | 39,50 | 39,55 | 0,00% | - |
| 03.07.2026 | 40,50 | 40,70 | 38,60 | 39,55 | 3,53% | - |
| 02.07.2026 | 38,20 | 38,40 | 38,05 | 38,20 | -0,91% | - |
| 01.07.2026 | 38,50 | 38,55 | 38,50 | 38,55 | -3,87% | - |
| 30.06.2026 | 40,10 | 40,10 | 40,05 | 40,10 | 0,38% | - |
| 29.06.2026 | 39,75 | 39,95 | 39,75 | 39,95 | 0,76% | - |
| 26.06.2026 | 39,65 | 39,75 | 38,55 | 39,65 | 0,00% | - |
| 25.06.2026 | 39,50 | 39,80 | 38,55 | 39,65 | 0,89% | 3,00 |
| 24.06.2026 | 39,60 | 39,65 | 38,55 | 39,30 | -0,51% | - |
| 23.06.2026 | 38,65 | 39,75 | 38,65 | 39,50 | -0,50% | - |
| 22.06.2026 | 39,60 | 39,75 | 39,60 | 39,70 | 0,00% | - |
| 19.06.2026 | 39,50 | 39,85 | 38,65 | 39,70 | 0,51% | - |
| 18.06.2026 | 39,45 | 40,00 | 38,10 | 39,50 | -0,63% | - |
| 17.06.2026 | 39,50 | 39,75 | 39,50 | 39,75 | -3,17% | - |
| 15.06.2026 | 41,20 | 41,25 | 41,05 | 41,05 | 2,88% | - |
| 12.06.2026 | 39,50 | 40,45 | 38,75 | 39,90 | 1,01% | - |
| 11.06.2026 | 38,75 | 39,60 | 38,25 | 39,50 | 2,07% | - |
| 10.06.2026 | 38,95 | 38,95 | 38,50 | 38,70 | 1,98% | - |
| 08.06.2026 | 39,50 | 39,50 | 37,50 | 37,95 | -5,36% | - |
| 05.06.2026 | 39,55 | 40,75 | 39,55 | 40,10 | 1,91% | - |
| 04.06.2026 | 39,35 | 39,40 | 39,30 | 39,35 | 2,34% | - |
| 03.06.2026 | 38,65 | 38,65 | 38,40 | 38,45 | -6,79% | - |
| 01.06.2026 | 41,15 | 41,25 | 41,15 | 41,25 | 0,00% | - |
| 29.05.2026 | 40,95 | 41,30 | 39,35 | 41,25 | 0,86% | - |
| 27.05.2026 | 40,85 | 40,95 | 40,85 | 40,90 | 0,62% | - |
| 26.05.2026 | 40,75 | 40,75 | 40,65 | 40,65 | -0,37% | - |
| 25.05.2026 | 41,65 | 42,00 | 39,40 | 40,80 | 0,00% | - |
| 22.05.2026 | 40,90 | 40,95 | 40,75 | 40,80 | 0,74% | - |
| 21.05.2026 | 40,75 | 40,75 | 40,50 | 40,50 | -0,49% | - |
| 20.05.2026 | 40,65 | 40,70 | 40,60 | 40,70 | 0,12% | - |
| 19.05.2026 | 40,50 | 40,70 | 40,50 | 40,65 | -0,12% | - |
| 18.05.2026 | 41,05 | 41,05 | 40,70 | 40,70 | 0,37% | - |
| 15.05.2026 | 41,05 | 41,05 | 40,50 | 40,55 | -1,70% | - |
| 14.05.2026 | 41,05 | 41,25 | 41,00 | 41,25 | 0,00% | - |
| 13.05.2026 | 41,05 | 41,30 | 40,95 | 41,25 | 1,10% | - |
| 12.05.2026 | 40,80 | 40,90 | 40,80 | 40,80 | 0,00% | - |
| 11.05.2026 | 41,05 | 41,05 | 40,80 | 40,80 | -0,97% | - |
| 08.05.2026 | 41,15 | 41,20 | 41,10 | 41,20 | 0,86% | - |
| 07.05.2026 | 40,95 | 40,95 | 40,85 | 40,85 | -1,09% | - |
| 06.05.2026 | 40,85 | 41,30 | 40,85 | 41,30 | 1,10% | - |
| 05.05.2026 | 40,75 | 40,90 | 40,75 | 40,85 | 0,00% | - |
| 04.05.2026 | 40,75 | 40,90 | 40,65 | 40,85 | 0,12% | - |
| 30.04.2026 | 40,70 | 40,80 | 40,70 | 40,80 | -0,73% | - |
| 29.04.2026 | 41,10 | 41,15 | 41,10 | 41,10 | 0,86% | - |
| 28.04.2026 | 40,85 | 40,85 | 40,70 | 40,75 | 1,88% | - |
| 27.04.2026 | 40,00 | 40,00 | 39,95 | 40,00 | -2,79% | - |
| 24.04.2026 | 40,95 | 41,20 | 40,95 | 41,15 | 2,11% | - |
| 23.04.2026 | 40,80 | 40,80 | 40,30 | 40,30 | -2,77% | - |
| 22.04.2026 | 41,15 | 41,45 | 41,15 | 41,45 | 0,97% | - |
| 21.04.2026 | 41,00 | 41,05 | 41,00 | 41,05 | 1,73% | - |
| 20.04.2026 | 40,95 | 40,95 | 40,15 | 40,35 | -1,71% | - |
| 17.04.2026 | 40,95 | 41,10 | 40,95 | 41,05 | 0,00% | - |
| 16.04.2026 | 41,05 | 41,10 | 41,05 | 41,05 | 0,37% | - |
| 15.04.2026 | 40,85 | 40,90 | 40,80 | 40,90 | -0,12% | - |
| 14.04.2026 | 40,85 | 40,95 | 40,80 | 40,95 | 1,61% | - |
| 13.04.2026 | 40,35 | 40,35 | 40,30 | 40,30 | -1,47% | - |
| 10.04.2026 | 40,95 | 40,95 | 40,85 | 40,90 | 0,25% | - |
| 09.04.2026 | 40,90 | 40,90 | 40,60 | 40,80 | -4,11% | - |
| 08.04.2026 | 42,35 | 42,70 | 42,35 | 42,55 | 4,67% | - |
| 07.04.2026 | 40,75 | 40,75 | 40,60 | 40,65 | 4,23% | - |
| 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% | - |
| 27.02.2026 | 41,00 | 41,05 | 39,15 | 41,00 | 0,00% | - |