3,290€
0,30%
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,32 | 3,35 | 3,28 | 3,34 | 0,15% | - |
| 16.07.2025 | 3,43 | 3,44 | 3,31 | 3,33 | -2,77% | - |
| 15.07.2025 | 3,27 | 3,47 | 3,25 | 3,43 | 4,74% | - |
| 14.07.2025 | 2,95 | 3,30 | 2,95 | 3,27 | 10,66% | - |
| 11.07.2025 | 2,97 | 2,97 | 2,92 | 2,96 | -0,51% | - |
| 10.07.2025 | 2,93 | 2,99 | 2,91 | 2,97 | 2,06% | - |
| 09.07.2025 | 2,93 | 2,94 | 2,89 | 2,91 | -1,02% | - |
| 08.07.2025 | 2,74 | 2,99 | 2,73 | 2,94 | 7,30% | - |
| 07.07.2025 | 2,72 | 2,76 | 2,71 | 2,74 | 0,92% | - |
| 04.07.2025 | 2,75 | 2,77 | 2,71 | 2,72 | -1,09% | - |
| 03.07.2025 | 2,70 | 2,77 | 2,70 | 2,75 | -0,18% | - |
| 02.07.2025 | 2,73 | 2,75 | 2,72 | 2,75 | 1,29% | - |
| 01.07.2025 | 2,74 | 2,77 | 2,71 | 2,72 | -0,91% | - |
| 30.06.2025 | 2,77 | 2,77 | 2,73 | 2,74 | -0,72% | - |
| 27.06.2025 | 2,77 | 2,79 | 2,76 | 2,76 | 0,18% | - |
| 26.06.2025 | 2,80 | 2,81 | 2,75 | 2,76 | -1,96% | - |
| 25.06.2025 | 2,80 | 2,82 | 2,79 | 2,81 | 0,72% | - |
| 24.06.2025 | 2,75 | 2,80 | 2,75 | 2,79 | -0,18% | - |
| 23.06.2025 | 2,79 | 2,81 | 2,78 | 2,80 | 0,00% | - |
| 20.06.2025 | 2,80 | 2,82 | 2,78 | 2,80 | 0,00% | - |
| 19.06.2025 | 2,80 | 2,82 | 2,80 | 2,80 | 0,00% | - |
| 18.06.2025 | 2,84 | 2,86 | 2,80 | 2,80 | -2,10% | - |
| 17.06.2025 | 2,86 | 2,87 | 2,83 | 2,86 | 0,18% | - |
| 16.06.2025 | 2,86 | 2,87 | 2,84 | 2,85 | -0,35% | - |
| 13.06.2025 | 2,84 | 2,86 | 2,83 | 2,86 | 0,18% | - |
| 12.06.2025 | 2,79 | 2,86 | 2,79 | 2,86 | 0,00% | - |
| 11.06.2025 | 2,83 | 2,87 | 2,81 | 2,86 | 0,71% | - |
| 10.06.2025 | 2,83 | 2,85 | 2,80 | 2,84 | 0,89% | - |
| 09.06.2025 | 2,81 | 2,83 | 2,78 | 2,81 | 0,18% | - |
| 06.06.2025 | 2,78 | 2,84 | 2,77 | 2,81 | 0,90% | - |
| 05.06.2025 | 2,78 | 2,80 | 2,76 | 2,78 | 0,91% | - |
| 04.06.2025 | 2,79 | 2,81 | 2,76 | 2,76 | -1,25% | - |
| 03.06.2025 | 2,82 | 2,85 | 2,78 | 2,79 | -1,06% | - |
| 02.06.2025 | 2,83 | 2,86 | 2,81 | 2,82 | 0,18% | - |
| 30.05.2025 | 2,84 | 2,87 | 2,80 | 2,82 | -0,53% | - |
| 29.05.2025 | 2,79 | 2,88 | 2,77 | 2,83 | 1,07% | - |
| 28.05.2025 | 2,84 | 2,84 | 2,78 | 2,80 | -0,88% | - |
| 27.05.2025 | 2,76 | 2,83 | 2,76 | 2,83 | 0,18% | - |
| 26.05.2025 | 2,80 | 2,83 | 2,75 | 2,82 | 1,26% | - |
| 23.05.2025 | 2,82 | 2,85 | 2,79 | 2,79 | -0,36% | - |
| 22.05.2025 | 2,75 | 2,84 | 2,75 | 2,80 | 0,54% | - |
| 21.05.2025 | 2,81 | 2,84 | 2,78 | 2,78 | -0,71% | - |
| 20.05.2025 | 2,88 | 2,88 | 2,80 | 2,80 | -2,61% | - |
| 19.05.2025 | 2,84 | 2,88 | 2,81 | 2,88 | 1,95% | - |
| 16.05.2025 | 2,85 | 2,87 | 2,80 | 2,82 | -0,53% | - |
| 15.05.2025 | 2,88 | 2,89 | 2,80 | 2,84 | -1,73% | - |
| 14.05.2025 | 2,85 | 2,89 | 2,80 | 2,89 | 1,58% | - |
| 13.05.2025 | 2,86 | 2,89 | 2,84 | 2,84 | -0,70% | - |
| 12.05.2025 | 2,88 | 2,90 | 2,83 | 2,86 | -0,35% | - |
| 09.05.2025 | 2,86 | 2,87 | 2,85 | 2,87 | 0,17% | - |
| 08.05.2025 | 2,79 | 2,92 | 2,78 | 2,87 | 2,50% | - |
| 07.05.2025 | 2,84 | 2,85 | 2,78 | 2,80 | -1,76% | - |
| 06.05.2025 | 2,90 | 2,91 | 2,82 | 2,85 | -2,07% | - |
| 05.05.2025 | 2,90 | 2,96 | 2,89 | 2,91 | 0,69% | - |
| 02.05.2025 | 2,92 | 2,92 | 2,89 | 2,89 | -0,86% | - |
| 30.04.2025 | 2,92 | 2,92 | 2,89 | 2,91 | -1,19% | - |
| 29.04.2025 | 2,89 | 2,96 | 2,88 | 2,95 | 2,26% | - |
| 28.04.2025 | 2,89 | 2,90 | 2,86 | 2,88 | -0,69% | - |
| 25.04.2025 | 2,96 | 2,97 | 2,88 | 2,90 | -1,69% | - |
| 24.04.2025 | 2,89 | 2,99 | 2,87 | 2,95 | 2,08% | - |
| 23.04.2025 | 2,84 | 2,89 | 2,82 | 2,89 | 1,76% | - |
| 22.04.2025 | 2,85 | 2,87 | 2,80 | 2,84 | 0,00% | - |
| 17.04.2025 | 2,88 | 2,90 | 2,83 | 2,84 | -1,39% | - |
| 16.04.2025 | 2,77 | 2,89 | 2,77 | 2,88 | 0,52% | - |
| 15.04.2025 | 2,83 | 2,88 | 2,82 | 2,87 | 1,42% | - |
| 14.04.2025 | 2,80 | 2,84 | 2,80 | 2,83 | 0,18% | - |
| 11.04.2025 | 2,82 | 2,83 | 2,79 | 2,82 | 0,00% | - |
| 10.04.2025 | 2,94 | 2,98 | 2,80 | 2,82 | -2,76% | - |
| 09.04.2025 | 2,91 | 2,93 | 2,83 | 2,90 | 0,35% | - |
| 08.04.2025 | 2,86 | 3,03 | 2,83 | 2,89 | 0,70% | - |
| 07.04.2025 | 2,83 | 2,87 | 2,73 | 2,87 | 0,35% | - |
| 04.04.2025 | 2,86 | 2,91 | 2,82 | 2,86 | 0,42% | - |
| 03.04.2025 | 2,87 | 2,92 | 2,85 | 2,85 | -0,52% | - |
| 02.04.2025 | 2,89 | 2,90 | 2,85 | 2,86 | -1,11% | - |
| 01.04.2025 | 2,86 | 2,93 | 2,85 | 2,90 | 1,40% | - |
| 31.03.2025 | 2,88 | 2,90 | 2,85 | 2,86 | -1,31% | - |
| 28.03.2025 | 2,86 | 2,89 | 2,85 | 2,89 | 1,58% | - |
| 27.03.2025 | 2,86 | 2,91 | 2,85 | 2,85 | -0,52% | - |
| 26.03.2025 | 2,88 | 2,90 | 2,86 | 2,86 | -0,59% | - |
| 25.03.2025 | 2,90 | 2,93 | 2,86 | 2,88 | -0,69% | - |
| 24.03.2025 | 2,86 | 2,90 | 2,85 | 2,90 | 1,75% | - |
| 21.03.2025 | 2,85 | 2,87 | 2,84 | 2,85 | 0,00% | - |
| 20.03.2025 | 2,88 | 2,88 | 2,84 | 2,85 | -1,04% | - |
| 19.03.2025 | 2,89 | 2,91 | 2,87 | 2,88 | -0,35% | - |
| 18.03.2025 | 2,87 | 2,93 | 2,85 | 2,89 | 0,87% | - |
| 17.03.2025 | 2,93 | 2,94 | 2,86 | 2,87 | -2,39% | - |
| 14.03.2025 | 2,94 | 2,95 | 2,90 | 2,94 | -0,27% | - |
| 13.03.2025 | 2,93 | 2,95 | 2,92 | 2,94 | 0,34% | - |
| 12.03.2025 | 3,05 | 3,06 | 2,92 | 2,93 | -2,98% | - |
| 11.03.2025 | 2,91 | 3,05 | 2,90 | 3,02 | 4,49% | - |
| 10.03.2025 | 2,96 | 2,97 | 2,88 | 2,89 | -1,87% | - |
| 07.03.2025 | 2,91 | 2,97 | 2,89 | 2,95 | 1,83% | - |
| 06.03.2025 | 2,88 | 2,93 | 2,86 | 2,90 | 0,42% | - |
| 05.03.2025 | 2,91 | 2,93 | 2,86 | 2,88 | -0,93% | - |
| 04.03.2025 | 2,99 | 3,01 | 2,89 | 2,91 | -2,45% | - |
| 03.03.2025 | 3,13 | 3,13 | 2,87 | 2,98 | -4,54% | - |
| 28.02.2025 | 3,06 | 3,13 | 3,01 | 3,13 | 3,37% | - |
| 27.02.2025 | 3,03 | 3,07 | 3,02 | 3,02 | 0,00% | - |
| 26.02.2025 | 3,11 | 3,13 | 3,02 | 3,02 | -2,73% | - |
| 25.02.2025 | 3,06 | 3,12 | 3,06 | 3,11 | 1,14% | - |