1,235€
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | - |
| 02.09.2026 | 1,24 | 1,25 | 1,21 | 1,22 | -0,41% | - |
| 01.09.2026 | 1,28 | 1,29 | 1,18 | 1,23 | -3,16% | - |
| 31.08.2026 | 1,27 | 1,29 | 1,27 | 1,27 | -1,56% | - |
| 28.08.2026 | 1,28 | 1,31 | 1,28 | 1,29 | 0,39% | - |
| 27.08.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -1,54% | - |
| 26.08.2026 | 1,28 | 1,31 | 1,28 | 1,30 | 0,39% | - |
| 25.08.2026 | 1,25 | 1,30 | 1,24 | 1,30 | 4,44% | - |
| 24.08.2026 | 1,27 | 1,29 | 1,19 | 1,24 | -2,75% | - |
| 21.08.2026 | 1,26 | 1,29 | 1,26 | 1,28 | -0,39% | - |
| 20.08.2026 | 1,26 | 1,29 | 1,26 | 1,28 | 1,59% | - |
| 19.08.2026 | 1,27 | 1,31 | 1,26 | 1,26 | -0,79% | - |
| 18.08.2026 | 1,27 | 1,30 | 1,27 | 1,27 | -1,17% | - |
| 17.08.2026 | 1,35 | 1,35 | 1,28 | 1,29 | -4,10% | - |
| 14.08.2026 | 1,27 | 1,37 | 1,27 | 1,34 | 4,69% | 6.750,00 |
| 13.08.2026 | 1,27 | 1,31 | 1,27 | 1,28 | 0,79% | - |
| 12.08.2026 | 1,29 | 1,32 | 1,27 | 1,27 | -3,05% | - |
| 11.08.2026 | 1,26 | 1,32 | 1,26 | 1,31 | 4,38% | - |
| 10.08.2026 | 1,36 | 1,36 | 1,17 | 1,26 | -7,04% | - |
| 07.08.2026 | 1,37 | 1,39 | 1,34 | 1,35 | -2,17% | - |
| 06.08.2026 | 1,46 | 1,46 | 1,36 | 1,38 | -4,83% | - |
| 05.08.2026 | 1,49 | 1,53 | 1,42 | 1,45 | -3,97% | - |
| 04.08.2026 | 1,52 | 1,56 | 1,50 | 1,51 | -0,66% | - |
| 03.08.2026 | 1,50 | 1,54 | 1,46 | 1,52 | 1,33% | - |
| 31.07.2026 | 1,52 | 1,52 | 1,49 | 1,50 | -1,32% | - |
| 30.07.2026 | 1,54 | 1,55 | 1,50 | 1,52 | -0,98% | - |
| 29.07.2026 | 1,57 | 1,57 | 1,52 | 1,54 | -2,23% | - |
| 28.07.2026 | 1,55 | 1,58 | 1,55 | 1,57 | 0,64% | - |
| 27.07.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,19% | - |
| 24.07.2026 | 1,57 | 1,59 | 1,56 | 1,56 | -0,13% | - |
| 23.07.2026 | 1,46 | 1,60 | 1,46 | 1,57 | 0,32% | - |
| 22.07.2026 | 1,55 | 1,59 | 1,55 | 1,56 | 7,59% | - |
| 21.07.2026 | 1,54 | 1,59 | 1,45 | 1,45 | -5,84% | - |
| 20.07.2026 | 1,58 | 1,58 | 1,54 | 1,54 | -2,22% | - |
| 17.07.2026 | 1,65 | 1,65 | 1,54 | 1,58 | -4,55% | - |
| 16.07.2026 | 1,69 | 1,69 | 1,62 | 1,65 | -3,23% | - |
| 15.07.2026 | 1,70 | 1,72 | 1,61 | 1,71 | 0,59% | - |
| 14.07.2026 | 1,60 | 1,70 | 1,59 | 1,70 | 6,27% | - |
| 13.07.2026 | 1,63 | 1,68 | 1,60 | 1,60 | -1,85% | - |
| 10.07.2026 | 1,60 | 1,64 | 1,60 | 1,63 | 1,56% | - |
| 09.07.2026 | 1,65 | 1,68 | 1,59 | 1,60 | -3,03% | - |
| 08.07.2026 | 1,67 | 1,67 | 1,58 | 1,65 | -1,20% | - |
| 07.07.2026 | 1,61 | 1,69 | 1,59 | 1,67 | 4,05% | - |
| 06.07.2026 | 1,66 | 1,67 | 1,58 | 1,61 | -3,31% | - |
| 03.07.2026 | 1,66 | 1,69 | 1,66 | 1,66 | 0,00% | - |
| 02.07.2026 | 1,72 | 1,72 | 1,66 | 1,66 | -3,49% | 19.000,00 |
| 01.07.2026 | 1,65 | 1,74 | 1,64 | 1,72 | 4,56% | - |
| 30.06.2026 | 1,66 | 1,67 | 1,64 | 1,65 | -0,90% | - |
| 29.06.2026 | 1,69 | 1,71 | 1,66 | 1,66 | -1,78% | - |
| 26.06.2026 | 1,75 | 1,75 | 1,69 | 1,69 | -3,43% | - |
| 25.06.2026 | 1,75 | 1,77 | 1,65 | 1,75 | 2,64% | - |
| 24.06.2026 | 1,80 | 1,80 | 1,70 | 1,71 | -5,28% | - |
| 23.06.2026 | 1,73 | 1,80 | 1,72 | 1,80 | 10,43% | - |
| 22.06.2026 | 1,77 | 1,78 | 1,63 | 1,63 | -7,91% | - |
| 19.06.2026 | 1,77 | 1,77 | 1,73 | 1,77 | -0,28% | - |
| 18.06.2026 | 1,74 | 1,78 | 1,74 | 1,78 | 2,31% | - |
| 17.06.2026 | 1,73 | 1,76 | 1,70 | 1,74 | 0,29% | - |
| 16.06.2026 | 1,66 | 1,74 | 1,66 | 1,73 | 4,85% | - |
| 15.06.2026 | 1,72 | 1,72 | 1,65 | 1,65 | -3,23% | - |
| 12.06.2026 | 1,71 | 1,72 | 1,68 | 1,71 | -0,29% | - |
| 11.06.2026 | 1,70 | 1,71 | 1,70 | 1,71 | 1,18% | - |
| 10.06.2026 | 1,72 | 1,72 | 1,69 | 1,69 | -1,46% | 1.700,00 |
| 09.06.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,41% | - |
| 08.06.2026 | 1,71 | 1,73 | 1,71 | 1,71 | -0,41% | - |
| 05.06.2026 | 1,72 | 1,77 | 1,72 | 1,72 | -0,58% | - |
| 04.06.2026 | 1,78 | 1,79 | 1,72 | 1,73 | -3,09% | - |
| 03.06.2026 | 1,78 | 1,79 | 1,77 | 1,78 | 0,00% | - |
| 02.06.2026 | 1,81 | 1,82 | 1,78 | 1,78 | -1,39% | - |
| 01.06.2026 | 1,82 | 1,84 | 1,78 | 1,81 | -0,28% | - |
| 29.05.2026 | 1,81 | 1,82 | 1,79 | 1,81 | 0,56% | - |
| 28.05.2026 | 1,83 | 1,84 | 1,80 | 1,80 | -1,64% | - |
| 27.05.2026 | 1,84 | 1,84 | 1,78 | 1,83 | -0,27% | - |
| 26.05.2026 | 1,83 | 1,84 | 1,78 | 1,84 | 0,00% | - |
| 25.05.2026 | 1,81 | 1,84 | 1,78 | 1,84 | 2,34% | - |
| 22.05.2026 | 1,78 | 1,80 | 1,78 | 1,79 | 0,73% | - |
| 21.05.2026 | 1,72 | 1,78 | 1,72 | 1,78 | 3,49% | - |
| 20.05.2026 | 1,62 | 1,75 | 1,62 | 1,72 | 13,16% | - |
| 19.05.2026 | 1,81 | 1,83 | 1,52 | 1,52 | -14,61% | - |
| 18.05.2026 | 1,83 | 1,87 | 1,76 | 1,78 | -2,73% | - |
| 15.05.2026 | 1,79 | 1,87 | 1,77 | 1,83 | 7,96% | - |
| 14.05.2026 | 1,71 | 1,80 | 1,69 | 1,70 | -0,88% | - |
| 13.05.2026 | 1,69 | 1,77 | 1,68 | 1,71 | 1,48% | - |
| 12.05.2026 | 1,73 | 1,76 | 1,68 | 1,69 | -2,60% | - |
| 11.05.2026 | 1,77 | 1,84 | 1,73 | 1,73 | 3,59% | - |
| 08.05.2026 | 1,66 | 1,83 | 1,66 | 1,67 | 0,60% | - |
| 07.05.2026 | 1,68 | 1,71 | 1,66 | 1,66 | -1,48% | - |
| 06.05.2026 | 1,68 | 1,69 | 1,65 | 1,69 | 0,60% | - |
| 05.05.2026 | 1,70 | 1,73 | 1,66 | 1,68 | -1,47% | - |
| 04.05.2026 | 1,71 | 1,77 | 1,70 | 1,70 | -0,29% | - |
| 30.04.2026 | 1,70 | 1,72 | 1,68 | 1,71 | 0,29% | - |
| 29.04.2026 | 1,70 | 1,71 | 1,68 | 1,70 | 0,29% | - |
| 28.04.2026 | 1,71 | 1,71 | 1,68 | 1,70 | -0,59% | - |
| 27.04.2026 | 1,81 | 1,85 | 1,69 | 1,71 | -5,80% | - |
| 24.04.2026 | 1,80 | 1,85 | 1,79 | 1,81 | 1,12% | - |
| 23.04.2026 | 1,85 | 1,88 | 1,76 | 1,79 | -3,50% | - |
| 22.04.2026 | 1,93 | 1,93 | 1,83 | 1,86 | -3,49% | - |
| 21.04.2026 | 1,90 | 1,96 | 1,88 | 1,92 | 1,16% | - |
| 20.04.2026 | 1,80 | 1,94 | 1,79 | 1,90 | 7,16% | - |
| 17.04.2026 | 1,69 | 1,85 | 1,69 | 1,77 | 4,91% | - |
| 16.04.2026 | 1,71 | 1,75 | 1,69 | 1,69 | -0,59% | - |