2,985€
2,58%
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -1,36% | - |
| 14.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,00% | - |
| 13.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,03% | - |
| 10.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 09.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 08.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,34% | - |
| 07.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,72% | - |
| 06.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,69% | - |
| 03.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | - |
| 02.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 01.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 30.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -1,02% | - |
| 29.09.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 1,03% | - |
| 26.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,34% | - |
| 25.09.2025 | 2,91 | 2,91 | 2,91 | 2,91 | 1,04% | - |
| 24.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,70% | - |
| 23.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,31% | - |
| 22.09.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -1,62% | - |
| 19.09.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,65% | - |
| 18.09.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -3,50% | - |
| 17.09.2025 | 3,01 | 3,14 | 3,01 | 3,14 | 3,97% | 200,00 |
| 16.09.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 15.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,71% | - |
| 12.09.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,82% | - |
| 11.09.2025 | 3,02 | 3,03 | 2,97 | 3,02 | 0,17% | - |
| 10.09.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,66% | - |
| 09.09.2025 | 3,03 | 3,03 | 2,95 | 3,03 | -4,42% | - |
| 08.09.2025 | 3,21 | 3,23 | 3,16 | 3,17 | -1,25% | - |
| 05.09.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,31% | - |
| 04.09.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,93% | - |
| 03.09.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -0,92% | - |
| 02.09.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 01.09.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | - |
| 29.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,31% | - |
| 28.08.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -2,43% | - |
| 27.08.2025 | 3,29 | 3,29 | 3,29 | 3,29 | 0,92% | - |
| 26.08.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,56% | - |
| 25.08.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,31% | - |
| 22.08.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 21.08.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -0,31% | - |
| 20.08.2025 | 3,23 | 3,23 | 3,23 | 3,23 | -1,52% | - |
| 19.08.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 4,46% | - |
| 18.08.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 0,64% | - |
| 15.08.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,32% | - |
| 14.08.2025 | 3,11 | 3,11 | 3,11 | 3,11 | 2,30% | - |
| 13.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,00% | - |
| 12.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,00% | - |
| 11.08.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,66% | - |
| 08.08.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,66% | - |
| 07.08.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 1,33% | - |
| 06.08.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -0,66% | - |
| 05.08.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 2,36% | - |
| 04.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,95% | - |
| 01.08.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 2,01% | - |
| 31.07.2025 | 2,99 | 2,99 | 2,99 | 2,99 | -4,47% | - |
| 30.07.2025 | 3,13 | 3,13 | 3,13 | 3,13 | -1,57% | - |
| 29.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,31% | - |
| 28.07.2025 | 3,19 | 3,19 | 3,19 | 3,19 | -0,62% | - |
| 25.07.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,83% | - |
| 24.07.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 1,87% | - |
| 23.07.2025 | 3,21 | 3,21 | 3,21 | 3,21 | -1,23% | - |
| 22.07.2025 | 3,25 | 3,25 | 3,25 | 3,25 | -1,22% | - |
| 21.07.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -0,30% | - |
| 18.07.2025 | 3,30 | 3,30 | 3,30 | 3,30 | 1,85% | - |
| 17.07.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -3,57% | - |
| 16.07.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 5,99% | - |
| 15.07.2025 | 3,17 | 3,17 | 3,17 | 3,17 | 9,31% | - |
| 14.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 11.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 10.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 09.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 7,06% | - |
| 08.07.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,75% | - |
| 07.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -2,20% | - |
| 04.07.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,11% | - |
| 03.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,12% | - |
| 02.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,37% | - |
| 01.07.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,11% | - |
| 30.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | 0,00% | - |
| 27.06.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,37% | - |
| 26.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,09% | - |
| 25.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 24.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 23.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,36% | - |
| 20.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 0,00% | - |
| 19.06.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -3,17% | - |
| 18.06.2025 | 2,82 | 2,84 | 2,82 | 2,84 | 0,71% | 10,00 |
| 17.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 16.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 13.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | - |
| 12.06.2025 | 2,79 | 2,79 | 2,79 | 2,79 | 1,09% | - |
| 11.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 10.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 09.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 06.06.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,74% | - |
| 05.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 04.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,53% | - |
| 03.06.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,81% | - |
| 02.06.2025 | 2,77 | 2,85 | 2,77 | 2,85 | 1,79% | 10,00 |
| 30.05.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,32% | - |
| 29.05.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -2,87% | - |