2,540€
3,25%
Echtzeit-Aktienkurs ATENOR S.A. (N.AUFT.)
Bid:
Ask:
Aktienkurse zur ATENOR S.A. (N.AUFT.) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,49 | 2,58 | 2,49 | 2,58 | 4,88% | 30,00 |
| 12.12.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 11.12.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 10.12.2025 | 2,58 | 2,58 | 2,54 | 2,54 | -2,31% | 3.849,00 |
| 09.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 08.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,39% | - |
| 05.12.2025 | 2,59 | 2,59 | 2,59 | 2,59 | -0,77% | - |
| 04.12.2025 | 2,61 | 2,61 | 2,61 | 2,61 | 1,95% | - |
| 03.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,39% | - |
| 02.12.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | - |
| 01.12.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 28.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 27.11.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -4,21% | - |
| 26.11.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -1,14% | - |
| 25.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,53% | - |
| 24.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,92% | - |
| 21.11.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,96% | - |
| 20.11.2025 | 2,55 | 2,55 | 2,55 | 2,55 | -1,16% | - |
| 19.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 18.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,39% | - |
| 17.11.2025 | 2,57 | 2,57 | 2,57 | 2,57 | -2,65% | - |
| 14.11.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,12% | - |
| 13.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -0,74% | - |
| 12.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,37% | - |
| 11.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | - |
| 10.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,84% | - |
| 07.11.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | - |
| 06.11.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 2,25% | - |
| 05.11.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 0,38% | - |
| 04.11.2025 | 2,73 | 2,73 | 2,66 | 2,66 | -2,56% | 120,00 |
| 03.11.2025 | 2,73 | 2,73 | 2,73 | 2,73 | 1,87% | - |
| 31.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 30.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,83% | - |
| 29.10.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -2,85% | - |
| 28.10.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 1,08% | - |
| 27.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 24.10.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 23.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 22.10.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,37% | - |
| 21.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,34% | - |
| 20.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,34% | - |
| 17.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 0,68% | - |
| 16.10.2025 | 2,93 | 2,93 | 2,93 | 2,93 | 0,69% | - |
| 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% | - |