1,225€
8,89%
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,46% | - |
| 01.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 0,42% | - |
| 31.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,42% | - |
| 28.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 27.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 26.08.2026 | 1,20 | 1,20 | 1,20 | 1,20 | 4,82% | - |
| 25.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,98% | - |
| 24.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,29% | - |
| 21.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 20.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 19.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -1,27% | - |
| 18.08.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -4,44% | - |
| 17.08.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 5,98% | - |
| 14.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 13.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |
| 12.08.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 4,76% | - |
| 11.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -7,60% | - |
| 10.08.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 07.08.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -5,19% | - |
| 06.08.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -4,26% | - |
| 05.08.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 04.08.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 03.08.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 31.07.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -1,05% | - |
| 30.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,38% | - |
| 29.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 1,73% | - |
| 28.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,03% | - |
| 27.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -0,34% | - |
| 24.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 23.07.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 22.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 21.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -2,37% | - |
| 20.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -4,84% | - |
| 17.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,21% | - |
| 16.07.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,63% | - |
| 15.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 6,69% | - |
| 14.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,97% | - |
| 13.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,67% | - |
| 10.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -3,23% | - |
| 09.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 08.07.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 4,32% | - |
| 07.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,53% | - |
| 06.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | - |
| 02.07.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 01.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 30.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 29.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 26.06.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 2,80% | - |
| 25.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -5,59% | - |
| 24.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 4,29% | - |
| 23.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 22.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 19.06.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 18.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -7,34% | - |
| 17.06.2026 | 1,63 | 1,77 | 1,63 | 1,77 | 13,83% | 50,00 |
| 16.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,72% | - |
| 15.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 12.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,94% | - |
| 11.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,24% | - |
| 10.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,31% | - |
| 09.06.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -9,55% | - |
| 08.06.2026 | 1,61 | 1,78 | 1,61 | 1,78 | 9,54% | 100,00 |
| 05.06.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -3,27% | - |
| 04.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 03.06.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,47% | - |
| 02.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 01.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,59% | - |
| 29.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 28.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -0,58% | - |
| 27.05.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,29% | - |
| 26.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,47% | - |
| 25.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,49% | - |
| 22.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 4,02% | - |
| 21.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 6,25% | - |
| 20.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -10,85% | - |
| 19.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 18.05.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 2,07% | - |
| 15.05.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 4,97% | - |
| 14.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 13.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -2,45% | - |
| 12.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 11.05.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 7,05% | - |
| 08.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 07.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 06.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 05.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 04.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 30.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 29.04.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 28.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -5,87% | - |
| 27.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 24.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,14% | - |
| 23.04.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -4,63% | - |
| 22.04.2026 | 1,84 | 1,84 | 1,84 | 1,84 | 1,94% | - |
| 21.04.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 6,51% | - |
| 20.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 6,29% | - |
| 17.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,93% | - |
| 16.04.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 3,22% | - |
| 15.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |