2,845€
0,71%
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,83 | 2,87 | 2,81 | 2,86 | 1,06% | - |
| 15.05.2025 | 2,89 | 2,89 | 2,83 | 2,83 | -2,08% | - |
| 14.05.2025 | 2,84 | 2,89 | 2,81 | 2,89 | 1,58% | - |
| 13.05.2025 | 2,86 | 2,89 | 2,84 | 2,84 | -0,87% | - |
| 12.05.2025 | 2,90 | 2,90 | 2,83 | 2,87 | -0,52% | - |
| 09.05.2025 | 2,87 | 2,88 | 2,85 | 2,88 | 0,52% | - |
| 08.05.2025 | 2,80 | 2,92 | 2,78 | 2,87 | 2,87% | - |
| 07.05.2025 | 2,85 | 2,86 | 2,78 | 2,79 | -2,11% | - |
| 06.05.2025 | 2,91 | 2,91 | 2,83 | 2,85 | -2,07% | - |
| 05.05.2025 | 2,91 | 2,92 | 2,89 | 2,91 | -0,17% | - |
| 02.05.2025 | 2,94 | 2,94 | 2,89 | 2,91 | -0,68% | - |
| 30.04.2025 | 2,95 | 2,95 | 2,89 | 2,93 | -0,51% | - |
| 29.04.2025 | 2,90 | 2,96 | 2,88 | 2,95 | 1,73% | - |
| 28.04.2025 | 2,90 | 2,91 | 2,87 | 2,90 | 0,52% | 400,00 |
| 25.04.2025 | 2,97 | 2,97 | 2,88 | 2,88 | -3,03% | - |
| 24.04.2025 | 2,87 | 2,99 | 2,87 | 2,97 | 3,48% | - |
| 23.04.2025 | 2,85 | 2,89 | 2,82 | 2,87 | 1,59% | - |
| 22.04.2025 | 2,84 | 2,86 | 2,80 | 2,83 | -0,88% | - |
| 17.04.2025 | 2,85 | 2,89 | 2,84 | 2,85 | 0,00% | - |
| 16.04.2025 | 2,84 | 2,88 | 2,83 | 2,85 | 0,18% | - |
| 15.04.2025 | 2,83 | 2,88 | 2,82 | 2,85 | 0,53% | - |
| 14.04.2025 | 2,81 | 2,85 | 2,81 | 2,83 | 1,07% | - |
| 11.04.2025 | 2,83 | 2,85 | 2,80 | 2,80 | -1,06% | - |
| 10.04.2025 | 2,86 | 2,88 | 2,80 | 2,83 | -0,70% | - |
| 09.04.2025 | 2,92 | 2,94 | 2,83 | 2,85 | -3,06% | - |
| 08.04.2025 | 2,87 | 3,03 | 2,84 | 2,94 | 2,62% | - |
| 07.04.2025 | 2,83 | 2,87 | 2,79 | 2,87 | -0,17% | - |
| 04.04.2025 | 2,87 | 2,90 | 2,82 | 2,87 | 0,00% | - |
| 03.04.2025 | 2,83 | 2,92 | 2,82 | 2,87 | 0,17% | - |
| 02.04.2025 | 2,90 | 2,90 | 2,86 | 2,87 | -1,12% | - |
| 01.04.2025 | 2,87 | 2,93 | 2,86 | 2,90 | 1,05% | - |
| 31.03.2025 | 2,87 | 2,90 | 2,86 | 2,87 | -0,26% | - |
| 28.03.2025 | 2,88 | 2,89 | 2,87 | 2,88 | -0,17% | - |
| 27.03.2025 | 2,87 | 2,91 | 2,87 | 2,88 | 0,17% | - |
| 26.03.2025 | 2,88 | 2,90 | 2,86 | 2,88 | -0,17% | - |
| 25.03.2025 | 2,89 | 2,93 | 2,88 | 2,88 | -0,35% | - |
| 24.03.2025 | 2,87 | 2,89 | 2,86 | 2,89 | 0,96% | - |
| 21.03.2025 | 2,86 | 2,87 | 2,85 | 2,86 | 0,09% | - |
| 20.03.2025 | 2,88 | 2,88 | 2,86 | 2,86 | -0,52% | - |
| 19.03.2025 | 2,90 | 2,90 | 2,87 | 2,88 | -0,69% | - |
| 18.03.2025 | 2,88 | 2,92 | 2,85 | 2,90 | 0,70% | - |
| 17.03.2025 | 2,92 | 2,92 | 2,87 | 2,88 | -1,29% | - |
| 14.03.2025 | 2,94 | 2,95 | 2,90 | 2,91 | -0,43% | - |
| 13.03.2025 | 2,92 | 2,93 | 2,91 | 2,93 | 0,26% | - |
| 12.03.2025 | 3,03 | 3,03 | 2,92 | 2,92 | -3,47% | - |
| 11.03.2025 | 2,92 | 3,03 | 2,92 | 3,02 | 3,69% | - |
| 10.03.2025 | 2,95 | 2,95 | 2,91 | 2,92 | -1,10% | - |
| 07.03.2025 | 2,90 | 2,97 | 2,90 | 2,95 | 1,46% | - |
| 06.03.2025 | 2,88 | 2,91 | 2,86 | 2,91 | 1,04% | - |
| 05.03.2025 | 2,89 | 2,91 | 2,86 | 2,88 | -0,61% | - |
| 04.03.2025 | 2,99 | 3,14 | 2,89 | 2,89 | -3,10% | - |
| 03.03.2025 | 3,12 | 3,12 | 2,88 | 2,99 | -3,94% | - |
| 28.02.2025 | 3,05 | 3,11 | 3,05 | 3,11 | 1,72% | - |
| 27.02.2025 | 3,04 | 3,07 | 3,04 | 3,06 | 0,49% | - |
| 26.02.2025 | 3,12 | 3,13 | 3,04 | 3,04 | -2,41% | - |
| 25.02.2025 | 3,06 | 3,12 | 3,05 | 3,12 | 1,96% | - |
| 24.02.2025 | 3,11 | 3,11 | 3,04 | 3,06 | -0,97% | - |
| 21.02.2025 | 3,09 | 3,12 | 3,07 | 3,09 | -0,08% | - |
| 20.02.2025 | 3,04 | 3,11 | 3,00 | 3,09 | 1,73% | - |
| 19.02.2025 | 3,11 | 3,12 | 3,01 | 3,04 | -2,49% | - |
| 18.02.2025 | 3,07 | 3,13 | 3,06 | 3,11 | 1,55% | - |
| 17.02.2025 | 3,04 | 3,12 | 3,01 | 3,07 | 0,91% | - |
| 14.02.2025 | 2,99 | 3,13 | 2,98 | 3,04 | 1,76% | - |
| 13.02.2025 | 2,99 | 3,00 | 2,95 | 2,99 | 0,34% | - |
| 12.02.2025 | 2,84 | 2,99 | 2,84 | 2,98 | 4,94% | - |
| 11.02.2025 | 2,99 | 3,00 | 2,83 | 2,84 | -5,10% | - |
| 10.02.2025 | 3,21 | 3,21 | 2,98 | 2,99 | -6,71% | - |
| 07.02.2025 | 3,07 | 3,22 | 3,07 | 3,20 | -0,39% | - |
| 06.02.2025 | 3,08 | 3,23 | 3,07 | 3,22 | 4,38% | - |
| 05.02.2025 | 3,10 | 3,12 | 3,07 | 3,08 | -0,65% | - |
| 04.02.2025 | 3,16 | 3,17 | 3,10 | 3,10 | -1,98% | - |
| 03.02.2025 | 3,17 | 3,19 | 3,15 | 3,16 | -0,94% | - |
| 31.01.2025 | 3,22 | 3,23 | 3,18 | 3,19 | -0,85% | - |
| 30.01.2025 | 3,17 | 3,23 | 3,15 | 3,22 | 1,50% | - |
| 29.01.2025 | 3,21 | 3,22 | 3,15 | 3,17 | -1,17% | - |
| 28.01.2025 | 3,19 | 3,22 | 3,11 | 3,21 | 0,63% | - |
| 27.01.2025 | 3,23 | 3,24 | 3,15 | 3,19 | -1,47% | - |
| 24.01.2025 | 3,27 | 3,27 | 3,23 | 3,24 | -0,92% | - |
| 23.01.2025 | 3,22 | 3,27 | 3,22 | 3,27 | 1,48% | - |
| 22.01.2025 | 3,25 | 3,25 | 3,21 | 3,22 | -0,69% | - |
| 21.01.2025 | 3,26 | 3,26 | 3,24 | 3,24 | -0,38% | - |
| 20.01.2025 | 3,28 | 3,29 | 3,25 | 3,26 | -0,84% | - |
| 17.01.2025 | 3,32 | 3,34 | 3,27 | 3,28 | -1,06% | - |
| 16.01.2025 | 3,28 | 3,34 | 3,26 | 3,32 | 1,22% | - |
| 15.01.2025 | 3,34 | 3,34 | 3,27 | 3,28 | -1,72% | - |
| 14.01.2025 | 3,33 | 3,36 | 3,32 | 3,34 | 0,23% | - |
| 13.01.2025 | 3,37 | 3,38 | 3,30 | 3,33 | -1,48% | - |
| 10.01.2025 | 3,46 | 3,46 | 3,37 | 3,38 | -2,31% | - |
| 09.01.2025 | 3,39 | 3,48 | 3,38 | 3,46 | 2,14% | - |
| 08.01.2025 | 3,45 | 3,48 | 3,38 | 3,39 | -1,96% | - |
| 07.01.2025 | 3,46 | 3,48 | 3,45 | 3,45 | -0,29% | - |
| 06.01.2025 | 3,48 | 3,58 | 3,45 | 3,46 | -0,36% | - |
| 03.01.2025 | 3,45 | 3,48 | 3,44 | 3,48 | 0,65% | - |
| 02.01.2025 | 3,43 | 3,47 | 3,32 | 3,45 | 0,95% | - |
| 30.12.2024 | 3,44 | 3,45 | 3,39 | 3,42 | -0,44% | - |
| 27.12.2024 | 3,36 | 3,48 | 3,35 | 3,44 | 2,23% | - |
| 23.12.2024 | 3,39 | 3,41 | 3,27 | 3,36 | -0,52% | - |
| 20.12.2024 | 3,41 | 3,49 | 3,37 | 3,38 | -1,24% | - |
| 19.12.2024 | 3,50 | 3,54 | 3,42 | 3,42 | -2,36% | - |
| 18.12.2024 | 3,51 | 3,54 | 3,39 | 3,50 | -0,14% | - |