1,503€
-2,12%
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.04.2026 | 1,74 | 1,74 | 1,73 | 1,74 | -0,86% | - |
| 02.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 01.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,58% | - |
| 31.03.2026 | 1,85 | 1,86 | 1,85 | 1,86 | -2,24% | - |
| 30.03.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -2,82% | - |
| 27.03.2026 | 1,96 | 1,96 | 1,95 | 1,95 | 1,56% | - |
| 26.03.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -5,30% | - |
| 25.03.2026 | 2,02 | 2,03 | 2,01 | 2,03 | 0,50% | - |
| 24.03.2026 | 2,06 | 2,07 | 2,00 | 2,02 | -3,00% | - |
| 23.03.2026 | 2,09 | 2,09 | 2,08 | 2,08 | -0,48% | - |
| 20.03.2026 | 2,11 | 2,12 | 2,05 | 2,09 | -0,83% | - |
| 19.03.2026 | 2,24 | 2,25 | 2,09 | 2,11 | -2,31% | - |
| 18.03.2026 | 2,17 | 2,17 | 2,16 | 2,16 | 0,00% | - |
| 17.03.2026 | 2,13 | 2,23 | 2,09 | 2,16 | 0,93% | - |
| 16.03.2026 | 2,21 | 2,21 | 2,09 | 2,14 | -6,96% | - |
| 13.03.2026 | 2,30 | 2,31 | 2,30 | 2,30 | -2,95% | - |
| 12.03.2026 | 2,37 | 2,37 | 2,37 | 2,37 | -2,87% | - |
| 11.03.2026 | 2,44 | 2,45 | 2,44 | 2,44 | 1,24% | - |
| 10.03.2026 | 2,42 | 2,42 | 2,41 | 2,41 | -3,79% | - |
| 09.03.2026 | 2,54 | 2,54 | 2,50 | 2,51 | -1,38% | - |
| 06.03.2026 | 2,61 | 2,61 | 2,53 | 2,54 | -2,31% | - |
| 05.03.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 2,56% | - |
| 04.03.2026 | 2,54 | 2,54 | 2,53 | 2,54 | -3,24% | - |