20,860€
0,05%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure plc
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,85 | 20,97 | 20,81 | 20,86 | 0,05% | 49,00 |
| 03.12.2024 | 20,91 | 20,94 | 20,78 | 20,85 | -0,31% | - |
| 02.12.2024 | 20,75 | 21,00 | 20,62 | 20,92 | 1,48% | 1.175,00 |
| 29.11.2024 | 20,80 | 20,87 | 20,61 | 20,61 | -1,97% | - |
| 28.11.2024 | 20,97 | 21,03 | 20,97 | 21,03 | 0,29% | - |
| 27.11.2024 | 21,11 | 21,14 | 20,93 | 20,97 | -0,71% | - |
| 26.11.2024 | 21,11 | 21,19 | 21,06 | 21,12 | 0,02% | - |
| 25.11.2024 | 21,25 | 21,26 | 20,92 | 21,11 | -0,64% | - |
| 22.11.2024 | 21,13 | 21,30 | 21,13 | 21,25 | 0,52% | - |
| 21.11.2024 | 20,99 | 21,16 | 20,98 | 21,14 | 0,67% | - |
| 20.11.2024 | 20,89 | 21,06 | 20,89 | 21,00 | 0,50% | 35,00 |
| 19.11.2024 | 20,88 | 20,95 | 20,78 | 20,89 | 0,14% | 105,00 |
| 18.11.2024 | 20,98 | 21,01 | 20,80 | 20,86 | -0,60% | - |
| 15.11.2024 | 21,02 | 21,04 | 20,72 | 20,99 | -0,17% | - |
| 14.11.2024 | 20,91 | 21,04 | 20,73 | 21,02 | 0,50% | - |
| 13.11.2024 | 20,94 | 20,95 | 20,70 | 20,92 | -0,14% | - |
| 12.11.2024 | 20,73 | 20,95 | 20,73 | 20,95 | 0,99% | - |
| 11.11.2024 | 20,66 | 20,93 | 20,61 | 20,74 | 0,36% | - |
| 08.11.2024 | 20,41 | 20,88 | 20,41 | 20,67 | 1,25% | - |
| 07.11.2024 | 20,58 | 20,61 | 20,40 | 20,41 | -0,83% | - |
| 06.11.2024 | 20,51 | 20,98 | 20,23 | 20,58 | 1,86% | 100,00 |
| 05.11.2024 | 20,31 | 20,32 | 20,18 | 20,21 | -0,54% | - |
| 04.11.2024 | 20,30 | 20,39 | 20,14 | 20,32 | 0,44% | - |
| 01.11.2024 | 20,20 | 20,40 | 20,20 | 20,23 | 0,10% | - |
| 31.10.2024 | 20,24 | 20,32 | 20,18 | 20,21 | -0,15% | 35,00 |
| 30.10.2024 | 20,28 | 20,35 | 20,21 | 20,24 | -0,32% | - |
| 29.10.2024 | 20,33 | 20,39 | 20,24 | 20,30 | -0,15% | - |
| 28.10.2024 | 20,36 | 20,45 | 20,28 | 20,33 | -0,17% | 140,00 |
| 25.10.2024 | 20,27 | 20,38 | 20,19 | 20,37 | 0,47% | - |
| 24.10.2024 | 20,38 | 20,38 | 20,27 | 20,27 | -0,59% | - |
| 23.10.2024 | 20,36 | 20,42 | 20,26 | 20,39 | 0,12% | - |
| 22.10.2024 | 20,35 | 20,38 | 20,13 | 20,37 | 0,10% | - |
| 21.10.2024 | 20,22 | 20,36 | 20,09 | 20,35 | 0,54% | 55,00 |
| 18.10.2024 | 20,30 | 20,30 | 20,22 | 20,24 | -0,30% | - |
| 17.10.2024 | 20,21 | 20,34 | 20,13 | 20,30 | 0,45% | 800,00 |
| 16.10.2024 | 20,15 | 20,26 | 20,07 | 20,21 | 0,27% | - |
| 15.10.2024 | 20,16 | 20,22 | 20,08 | 20,15 | -0,07% | - |
| 14.10.2024 | 20,11 | 20,19 | 19,99 | 20,17 | 0,35% | - |
| 11.10.2024 | 20,08 | 20,11 | 19,99 | 20,10 | 0,12% | - |
| 10.10.2024 | 20,08 | 20,17 | 20,00 | 20,07 | 0,14% | 25,00 |
| 09.10.2024 | 20,01 | 20,11 | 19,94 | 20,04 | 0,36% | - |
| 08.10.2024 | 19,99 | 20,04 | 19,90 | 19,97 | -0,10% | 50,00 |
| 07.10.2024 | 19,97 | 20,00 | 19,91 | 19,99 | 0,10% | - |
| 04.10.2024 | 19,90 | 20,07 | 19,70 | 19,97 | 0,31% | - |
| 03.10.2024 | 19,88 | 19,96 | 19,85 | 19,91 | 0,18% | - |
| 02.10.2024 | 19,88 | 19,93 | 19,80 | 19,87 | 0,19% | - |
| 01.10.2024 | 19,74 | 19,92 | 19,66 | 19,84 | 0,38% | 560,00 |
| 30.09.2024 | 19,74 | 19,78 | 19,48 | 19,76 | 0,19% | 700,00 |
| 27.09.2024 | 19,69 | 19,76 | 19,55 | 19,72 | 0,17% | - |
| 26.09.2024 | 19,79 | 19,85 | 19,66 | 19,69 | -0,49% | - |
| 25.09.2024 | 19,68 | 19,81 | 19,56 | 19,79 | 0,50% | - |
| 24.09.2024 | 19,76 | 19,85 | 19,63 | 19,69 | -0,66% | - |
| 23.09.2024 | 19,60 | 19,83 | 19,60 | 19,82 | 0,66% | - |
| 20.09.2024 | 19,61 | 19,73 | 19,53 | 19,69 | 0,36% | - |
| 19.09.2024 | 19,67 | 19,93 | 19,61 | 19,62 | -0,51% | - |
| 18.09.2024 | 19,68 | 19,74 | 19,54 | 19,72 | 0,25% | - |
| 17.09.2024 | 19,68 | 19,72 | 19,56 | 19,67 | -0,08% | - |
| 16.09.2024 | 19,74 | 19,82 | 19,62 | 19,69 | -0,56% | - |
| 13.09.2024 | 19,73 | 19,81 | 19,72 | 19,80 | -0,04% | 1.500,00 |
| 12.09.2024 | 19,83 | 19,89 | 19,75 | 19,80 | -0,14% | - |
| 11.09.2024 | 19,84 | 19,88 | 19,64 | 19,83 | -0,06% | - |
| 10.09.2024 | 19,77 | 19,85 | 19,70 | 19,84 | 0,39% | 500,00 |
| 09.09.2024 | 19,67 | 19,82 | 19,66 | 19,77 | 0,30% | - |
| 06.09.2024 | 19,68 | 19,74 | 19,41 | 19,71 | 0,13% | - |
| 05.09.2024 | 19,70 | 19,75 | 19,61 | 19,68 | -0,11% | - |
| 04.09.2024 | 19,79 | 19,80 | 19,63 | 19,70 | -0,45% | - |
| 03.09.2024 | 19,74 | 19,81 | 19,55 | 19,79 | 0,27% | - |
| 02.09.2024 | 19,76 | 19,76 | 19,62 | 19,74 | -0,23% | - |
| 30.08.2024 | 20,12 | 20,12 | 19,69 | 19,79 | -1,64% | - |
| 29.08.2024 | 20,04 | 20,15 | 19,84 | 20,12 | 0,36% | - |
| 28.08.2024 | 19,90 | 20,08 | 19,90 | 20,04 | 0,72% | - |
| 27.08.2024 | 19,91 | 19,97 | 19,79 | 19,90 | -0,13% | - |
| 26.08.2024 | 19,85 | 19,98 | 19,78 | 19,93 | 0,39% | 60,00 |
| 23.08.2024 | 20,01 | 20,07 | 19,84 | 19,85 | -0,84% | 900,00 |
| 22.08.2024 | 19,92 | 20,11 | 19,88 | 20,02 | 0,33% | - |
| 21.08.2024 | 19,89 | 20,16 | 19,85 | 19,95 | 0,29% | - |
| 20.08.2024 | 19,98 | 20,05 | 19,89 | 19,89 | -0,35% | 60,00 |
| 19.08.2024 | 20,05 | 20,11 | 19,96 | 19,96 | -0,34% | - |
| 16.08.2024 | 20,12 | 20,20 | 20,03 | 20,03 | -0,42% | - |
| 15.08.2024 | 20,08 | 20,19 | 20,08 | 20,12 | 0,16% | - |
| 14.08.2024 | 20,13 | 20,19 | 20,02 | 20,08 | -0,21% | - |
| 13.08.2024 | 20,25 | 20,32 | 20,12 | 20,13 | -0,62% | 134,00 |
| 12.08.2024 | 20,25 | 20,27 | 20,19 | 20,25 | -0,02% | 217,00 |
| 09.08.2024 | 20,29 | 20,34 | 20,23 | 20,26 | -0,17% | - |
| 08.08.2024 | 20,24 | 20,33 | 20,05 | 20,29 | 0,20% | - |
| 07.08.2024 | 20,22 | 20,38 | 20,17 | 20,25 | 0,10% | - |
| 06.08.2024 | 20,09 | 20,32 | 20,09 | 20,23 | 0,72% | - |
| 05.08.2024 | 20,28 | 20,28 | 19,18 | 20,09 | -0,96% | 50,00 |
| 02.08.2024 | 20,49 | 20,49 | 20,20 | 20,28 | -1,00% | - |
| 01.08.2024 | 20,41 | 20,55 | 20,34 | 20,49 | 0,37% | - |
| 31.07.2024 | 20,43 | 20,51 | 20,33 | 20,41 | 0,05% | - |
| 30.07.2024 | 20,35 | 20,45 | 20,25 | 20,40 | 0,22% | - |
| 29.07.2024 | 20,31 | 20,43 | 20,28 | 20,36 | 0,20% | - |
| 26.07.2024 | 20,33 | 20,45 | 20,22 | 20,32 | -0,05% | - |
| 25.07.2024 | 20,34 | 20,39 | 20,26 | 20,33 | -0,12% | 72,00 |
| 24.07.2024 | 20,51 | 20,51 | 20,26 | 20,35 | 0,00% | - |
| 23.07.2024 | 20,41 | 20,44 | 20,34 | 20,35 | -0,27% | - |
| 22.07.2024 | 20,28 | 20,46 | 20,19 | 20,41 | 0,72% | - |
| 19.07.2024 | 20,26 | 20,29 | 20,18 | 20,26 | 0,12% | - |
| 18.07.2024 | 20,08 | 20,25 | 20,08 | 20,24 | 0,94% | - |