1,220€
-4,31%
Echtzeit-Aktienkurs ATENOR S.A. (N.AUFT.)
Bid:
Ask:
Aktienkurse zur ATENOR S.A. (N.AUFT.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 1,23 | 1,24 | 1,23 | 1,24 | -2,55% | - |
| 01.09.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 31.08.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 28.08.2026 | 1,30 | 1,30 | 1,28 | 1,28 | -0,39% | - |
| 27.08.2026 | 1,31 | 1,31 | 1,28 | 1,28 | 0,20% | - |
| 26.08.2026 | 1,30 | 1,30 | 1,28 | 1,28 | 2,61% | - |
| 25.08.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -1,78% | - |
| 24.08.2026 | 1,28 | 1,28 | 1,27 | 1,27 | 0,40% | - |
| 21.08.2026 | 1,26 | 1,27 | 1,26 | 1,26 | 0,00% | - |
| 20.08.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -0,98% | - |
| 19.08.2026 | 1,27 | 1,31 | 1,26 | 1,28 | -0,39% | - |
| 18.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -5,19% | - |
| 17.08.2026 | 1,34 | 1,35 | 1,34 | 1,35 | 2,66% | - |
| 14.08.2026 | 1,27 | 1,37 | 1,27 | 1,32 | 2,14% | - |
| 13.08.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 0,19% | - |
| 12.08.2026 | 1,31 | 1,31 | 1,29 | 1,29 | 1,78% | - |
| 11.08.2026 | 1,26 | 1,27 | 1,26 | 1,26 | -1,75% | - |
| 10.08.2026 | 1,35 | 1,36 | 1,20 | 1,29 | -6,20% | - |
| 07.08.2026 | 1,38 | 1,38 | 1,37 | 1,37 | -3,52% | - |
| 06.08.2026 | 1,45 | 1,46 | 1,36 | 1,42 | -5,65% | - |
| 05.08.2026 | 1,51 | 1,53 | 1,48 | 1,51 | -2,11% | - |
| 04.08.2026 | 1,52 | 1,56 | 1,52 | 1,54 | 0,99% | - |
| 03.08.2026 | 1,50 | 1,53 | 1,50 | 1,52 | 0,16% | - |
| 31.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | - |
| 30.07.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,44% | - |
| 29.07.2026 | 1,57 | 1,57 | 1,55 | 1,56 | 1,14% | - |
| 28.07.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -2,99% | - |
| 27.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | - |
| 24.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,80% | - |
| 23.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,48% | - |
| 22.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | - |
| 21.07.2026 | 1,54 | 1,55 | 1,54 | 1,55 | -1,11% | - |
| 20.07.2026 | 1,58 | 1,58 | 1,57 | 1,57 | -3,38% | - |
| 17.07.2026 | 1,65 | 1,65 | 1,63 | 1,63 | -3,85% | - |
| 16.07.2026 | 1,69 | 1,70 | 1,69 | 1,69 | -0,88% | - |
| 15.07.2026 | 1,70 | 1,72 | 1,61 | 1,71 | 7,23% | - |
| 14.07.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -0,16% | - |
| 13.07.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -0,47% | - |
| 10.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | - |
| 09.07.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 1,23% | - |
| 07.07.2026 | 1,60 | 1,65 | 1,60 | 1,63 | -1,51% | - |
| 06.07.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 03.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -3,48% | - |
| 02.07.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 4,55% | - |
| 01.07.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 30.06.2026 | 1,66 | 1,67 | 1,66 | 1,67 | -1,18% | - |
| 29.06.2026 | 1,70 | 1,70 | 1,69 | 1,69 | -2,31% | - |
| 26.06.2026 | 1,75 | 1,75 | 1,73 | 1,73 | 1,17% | - |
| 25.06.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -5,26% | - |
| 24.06.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 5,56% | - |
| 23.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -3,66% | - |
| 22.06.2026 | 1,77 | 1,78 | 1,77 | 1,78 | 1,14% | - |
| 19.06.2026 | 1,77 | 1,78 | 1,76 | 1,76 | 0,57% | - |
| 18.06.2026 | 1,75 | 1,76 | 1,75 | 1,75 | 1,60% | - |
| 17.06.2026 | 1,74 | 1,74 | 1,70 | 1,72 | 4,09% | - |
| 16.06.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -5,71% | - |
| 15.06.2026 | 1,72 | 1,75 | 1,72 | 1,75 | 2,04% | - |
| 12.06.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,88% | - |
| 11.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,87% | - |
| 10.06.2026 | 1,70 | 1,72 | 1,70 | 1,72 | 0,00% | - |
| 09.06.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,29% | - |
| 05.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -3,66% | - |
| 04.06.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -0,28% | - |
| 03.06.2026 | 1,78 | 1,79 | 1,78 | 1,78 | -1,66% | - |
| 02.06.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 01.06.2026 | 1,81 | 1,82 | 1,81 | 1,81 | 0,28% | - |
| 29.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,69% | - |
| 28.05.2026 | 1,80 | 1,83 | 1,80 | 1,82 | -0,95% | - |
| 27.05.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 26.05.2026 | 1,83 | 1,83 | 1,82 | 1,83 | 1,39% | - |
| 25.05.2026 | 1,84 | 1,85 | 1,80 | 1,80 | 1,12% | - |
| 22.05.2026 | 1,79 | 1,79 | 1,78 | 1,78 | 3,49% | - |
| 21.05.2026 | 1,72 | 1,72 | 1,71 | 1,72 | -4,71% | - |
| 19.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -1,10% | - |
| 18.05.2026 | 1,83 | 1,83 | 1,82 | 1,83 | 2,10% | - |
| 15.05.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 4,69% | - |
| 14.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,04% | - |
| 13.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -4,25% | - |
| 11.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 6,17% | - |
| 08.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 06.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,90% | - |
| 05.05.2026 | 1,70 | 1,73 | 1,67 | 1,67 | -2,49% | - |
| 04.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,88% | - |
| 30.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,29% | - |
| 29.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 28.04.2026 | 1,71 | 1,71 | 1,68 | 1,68 | -6,93% | - |
| 27.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 0,84% | - |
| 24.04.2026 | 1,79 | 1,80 | 1,79 | 1,79 | -2,98% | - |
| 23.04.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -4,53% | - |
| 22.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 1,44% | - |
| 21.04.2026 | 1,90 | 1,91 | 1,90 | 1,91 | 6,42% | - |
| 20.04.2026 | 1,80 | 1,80 | 1,79 | 1,79 | 5,92% | - |
| 17.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 16.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 2,72% | - |
| 15.04.2026 | 1,66 | 1,66 | 1,65 | 1,66 | 0,15% | - |
| 14.04.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,15% | - |
| 13.04.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 0,00% | - |
| 10.04.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,07% | - |
| 09.04.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 08.04.2026 | 1,66 | 1,69 | 1,66 | 1,69 | -2,59% | - |