20,150€
1,26%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure plc
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 19,82 | 20,43 | 19,33 | 20,12 | 1,11% | 30,00 |
| 07.05.2024 | 20,56 | 20,59 | 19,80 | 19,90 | -2,64% | 50,00 |
| 06.05.2024 | 19,95 | 20,72 | 19,87 | 20,44 | 3,14% | - |
| 03.05.2024 | 20,42 | 20,48 | 19,65 | 19,82 | -0,80% | - |
| 02.05.2024 | 18,33 | 20,70 | 18,33 | 19,98 | 8,99% | 290,00 |
| 30.04.2024 | 18,65 | 18,67 | 18,09 | 18,33 | -1,56% | - |
| 29.04.2024 | 18,69 | 19,08 | 18,48 | 18,62 | -0,49% | - |
| 26.04.2024 | 18,63 | 18,88 | 18,27 | 18,71 | 0,44% | - |
| 25.04.2024 | 19,06 | 19,23 | 18,48 | 18,63 | -2,46% | - |
| 24.04.2024 | 18,59 | 19,41 | 18,47 | 19,10 | 2,36% | - |
| 23.04.2024 | 17,36 | 18,93 | 17,17 | 18,66 | 7,52% | - |
| 22.04.2024 | 17,26 | 17,50 | 17,12 | 17,36 | 0,54% | - |
| 19.04.2024 | 17,16 | 17,39 | 17,02 | 17,26 | 0,67% | - |
| 18.04.2024 | 16,56 | 17,27 | 16,49 | 17,15 | 3,61% | - |
| 17.04.2024 | 16,01 | 16,71 | 16,01 | 16,55 | 2,51% | - |
| 16.04.2024 | 16,35 | 16,66 | 15,82 | 16,15 | -1,43% | - |
| 15.04.2024 | 17,04 | 17,31 | 16,36 | 16,38 | -4,38% | - |
| 12.04.2024 | 17,92 | 18,49 | 17,09 | 17,13 | -4,45% | - |
| 11.04.2024 | 17,36 | 18,03 | 17,26 | 17,93 | 3,46% | - |
| 10.04.2024 | 17,50 | 17,60 | 17,07 | 17,33 | -0,82% | - |
| 09.04.2024 | 17,05 | 17,52 | 16,91 | 17,47 | 2,46% | 175,00 |
| 08.04.2024 | 16,89 | 17,08 | 16,74 | 17,05 | 0,89% | - |
| 05.04.2024 | 16,72 | 17,04 | 16,57 | 16,90 | 0,24% | 20,00 |
| 04.04.2024 | 16,66 | 16,91 | 16,56 | 16,86 | 1,26% | - |
| 03.04.2024 | 17,18 | 17,26 | 16,16 | 16,65 | -2,97% | 605,00 |
| 02.04.2024 | 17,34 | 17,56 | 16,99 | 17,16 | 0,15% | 11,00 |
| 28.03.2024 | 16,79 | 17,18 | 16,79 | 17,14 | 2,01% | 3,00 |
| 27.03.2024 | 16,90 | 16,99 | 16,72 | 16,80 | -0,22% | 150,00 |
| 26.03.2024 | 16,83 | 16,96 | 16,74 | 16,84 | 0,04% | - |
| 25.03.2024 | 16,90 | 16,95 | 16,65 | 16,83 | 0,16% | 55,00 |
| 22.03.2024 | 16,04 | 16,98 | 16,04 | 16,80 | 4,48% | 230,00 |
| 21.03.2024 | 15,89 | 16,32 | 15,77 | 16,08 | 1,66% | - |
| 20.03.2024 | 15,89 | 16,09 | 15,76 | 15,82 | -0,46% | 564,00 |
| 19.03.2024 | 15,91 | 16,09 | 15,85 | 15,89 | 0,06% | 300,00 |
| 18.03.2024 | 16,13 | 16,26 | 15,80 | 15,88 | -1,55% | 200,00 |
| 15.03.2024 | 16,23 | 16,34 | 15,84 | 16,13 | -0,49% | 195,00 |
| 14.03.2024 | 16,15 | 16,32 | 15,76 | 16,21 | 0,50% | 533,00 |
| 13.03.2024 | 16,06 | 16,33 | 16,03 | 16,13 | 0,12% | 220,00 |
| 12.03.2024 | 16,36 | 16,47 | 15,97 | 16,11 | -1,23% | 50,00 |
| 11.03.2024 | 16,99 | 16,99 | 16,14 | 16,31 | -1,63% | 311,00 |
| 08.03.2024 | 16,61 | 16,91 | 16,54 | 16,58 | 0,12% | - |
| 07.03.2024 | 16,42 | 16,70 | 16,34 | 16,56 | 0,79% | 500,00 |
| 06.03.2024 | 16,06 | 16,50 | 16,03 | 16,43 | 2,75% | - |
| 05.03.2024 | 16,10 | 16,25 | 15,82 | 15,99 | -0,96% | 152,00 |
| 04.03.2024 | 16,45 | 16,70 | 15,91 | 16,15 | -1,82% | - |
| 01.03.2024 | 16,73 | 17,51 | 16,15 | 16,45 | -0,99% | 200,00 |
| 29.02.2024 | 16,42 | 16,77 | 16,28 | 16,61 | 1,40% | 87,00 |
| 28.02.2024 | 16,61 | 16,71 | 16,24 | 16,38 | -1,10% | - |
| 27.02.2024 | 16,52 | 16,73 | 16,50 | 16,56 | 0,29% | 90,00 |
| 26.02.2024 | 17,06 | 17,18 | 16,47 | 16,52 | -2,82% | - |
| 23.02.2024 | 16,96 | 17,13 | 16,74 | 17,00 | 0,16% | 330,00 |
| 22.02.2024 | 17,50 | 17,64 | 16,90 | 16,97 | -3,10% | 1.150,00 |
| 21.02.2024 | 17,69 | 17,85 | 17,40 | 17,51 | -1,07% | - |
| 20.02.2024 | 17,90 | 17,91 | 17,61 | 17,70 | -1,12% | - |
| 19.02.2024 | 17,90 | 17,93 | 17,88 | 17,90 | 0,00% | 175,00 |
| 16.02.2024 | 17,87 | 18,10 | 17,66 | 17,90 | 0,17% | - |
| 15.02.2024 | 17,35 | 17,92 | 17,30 | 17,87 | 2,88% | - |
| 14.02.2024 | 17,32 | 17,56 | 17,21 | 17,37 | 0,23% | 1.000,00 |
| 13.02.2024 | 17,47 | 17,68 | 17,18 | 17,33 | -1,67% | 36,00 |
| 12.02.2024 | 17,14 | 17,63 | 17,06 | 17,63 | 3,07% | 783,00 |
| 09.02.2024 | 17,08 | 17,33 | 16,97 | 17,10 | 0,12% | 210,00 |
| 08.02.2024 | 17,42 | 17,73 | 16,97 | 17,08 | -1,97% | - |
| 07.02.2024 | 17,67 | 17,78 | 17,39 | 17,42 | -0,50% | - |
| 06.02.2024 | 17,31 | 17,56 | 17,18 | 17,51 | 1,57% | - |
| 05.02.2024 | 17,79 | 18,07 | 17,12 | 17,24 | -2,87% | 364,00 |
| 02.02.2024 | 18,11 | 18,37 | 17,62 | 17,75 | -2,04% | 77,00 |
| 01.02.2024 | 17,73 | 18,14 | 17,72 | 18,12 | 2,03% | - |
| 31.01.2024 | 17,96 | 18,27 | 17,71 | 17,76 | -0,95% | - |
| 30.01.2024 | 17,90 | 18,05 | 17,60 | 17,93 | 0,31% | - |
| 29.01.2024 | 17,62 | 17,93 | 17,55 | 17,88 | 1,42% | - |
| 26.01.2024 | 17,75 | 17,95 | 17,60 | 17,63 | -0,66% | 100,00 |
| 25.01.2024 | 17,56 | 17,87 | 17,48 | 17,74 | 1,04% | - |
| 24.01.2024 | 17,94 | 18,11 | 17,40 | 17,56 | -2,23% | 220,00 |
| 23.01.2024 | 17,81 | 18,30 | 17,76 | 17,96 | 0,62% | 220,00 |
| 22.01.2024 | 17,76 | 18,41 | 17,71 | 17,85 | 0,51% | 555,00 |
| 19.01.2024 | 17,87 | 18,08 | 17,63 | 17,76 | -0,67% | - |
| 18.01.2024 | 17,56 | 18,03 | 17,56 | 17,88 | 1,02% | 106,00 |
| 17.01.2024 | 18,25 | 18,47 | 17,55 | 17,70 | -3,59% | 37,00 |
| 16.01.2024 | 18,53 | 18,72 | 18,29 | 18,36 | -0,92% | 55,00 |
| 15.01.2024 | 18,54 | 18,66 | 18,53 | 18,53 | -0,05% | - |
| 12.01.2024 | 18,50 | 18,78 | 18,41 | 18,54 | 0,49% | 350,00 |
| 11.01.2024 | 19,14 | 19,14 | 18,30 | 18,45 | -2,70% | 51,00 |
| 10.01.2024 | 19,32 | 19,49 | 18,89 | 18,96 | -2,07% | 276,00 |
| 09.01.2024 | 19,25 | 19,63 | 19,03 | 19,36 | 0,28% | - |
| 08.01.2024 | 19,13 | 19,36 | 19,06 | 19,31 | 0,72% | - |
| 05.01.2024 | 19,15 | 19,32 | 18,95 | 19,17 | 0,13% | 53,00 |
| 04.01.2024 | 19,05 | 19,65 | 18,97 | 19,15 | -0,39% | 655,00 |
| 03.01.2024 | 19,45 | 19,80 | 19,06 | 19,22 | -1,20% | 261,00 |
| 02.01.2024 | 19,34 | 19,79 | 19,34 | 19,45 | 0,58% | 25,00 |
| 29.12.2023 | 19,42 | 19,60 | 19,34 | 19,34 | -1,07% | 51,00 |
| 28.12.2023 | 19,54 | 19,66 | 19,46 | 19,55 | 0,01% | 510,00 |
| 27.12.2023 | 19,62 | 19,76 | 19,41 | 19,55 | -0,37% | 161,00 |
| 22.12.2023 | 19,60 | 19,81 | 19,45 | 19,62 | 0,27% | 500,00 |
| 21.12.2023 | 19,18 | 19,70 | 19,17 | 19,57 | 2,50% | - |
| 20.12.2023 | 19,67 | 19,84 | 19,09 | 19,09 | -2,94% | - |
| 19.12.2023 | 19,45 | 19,68 | 19,37 | 19,67 | 0,54% | 308,00 |
| 18.12.2023 | 19,60 | 19,82 | 19,24 | 19,56 | 0,06% | - |
| 15.12.2023 | 19,34 | 19,67 | 19,34 | 19,55 | 0,98% | 60,00 |
| 14.12.2023 | 19,02 | 19,71 | 18,82 | 19,36 | 1,43% | - |
| 13.12.2023 | 18,23 | 19,17 | 18,10 | 19,09 | 4,70% | 20,00 |