1,600€
-3,03%
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,65 | 1,68 | 1,65 | 1,67 | 1,09% | - |
| 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% | - |
| 15.04.2026 | 1,66 | 1,73 | 1,66 | 1,70 | 2,41% | - |
| 14.04.2026 | 1,66 | 1,71 | 1,64 | 1,66 | 0,30% | - |
| 13.04.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 1,85% | - |
| 10.04.2026 | 1,66 | 1,66 | 1,62 | 1,63 | -1,81% | - |
| 09.04.2026 | 1,70 | 1,71 | 1,62 | 1,66 | -2,36% | - |
| 08.04.2026 | 1,69 | 1,74 | 1,66 | 1,70 | 2,11% | - |
| 07.04.2026 | 1,74 | 1,75 | 1,60 | 1,66 | -4,32% | - |
| 02.04.2026 | 1,76 | 1,77 | 1,71 | 1,74 | -2,25% | - |
| 01.04.2026 | 1,77 | 1,78 | 1,73 | 1,78 | 0,57% | - |
| 31.03.2026 | 1,86 | 1,86 | 1,73 | 1,77 | -4,59% | - |
| 30.03.2026 | 1,90 | 1,90 | 1,84 | 1,85 | -2,37% | - |
| 27.03.2026 | 1,95 | 1,96 | 1,88 | 1,90 | -2,97% | - |
| 26.03.2026 | 1,92 | 1,96 | 1,92 | 1,95 | 1,19% | - |
| 25.03.2026 | 2,02 | 2,03 | 1,93 | 1,93 | -4,46% | - |
| 24.03.2026 | 2,06 | 2,07 | 2,00 | 2,02 | -2,42% | - |
| 23.03.2026 | 2,08 | 2,10 | 2,03 | 2,07 | -1,10% | - |
| 20.03.2026 | 2,11 | 2,12 | 2,05 | 2,09 | -0,81% | - |
| 19.03.2026 | 2,25 | 2,25 | 2,09 | 2,11 | -5,80% | - |
| 18.03.2026 | 2,17 | 2,28 | 2,16 | 2,24 | 3,70% | - |
| 17.03.2026 | 2,13 | 2,25 | 2,09 | 2,16 | 0,93% | - |
| 16.03.2026 | 2,21 | 2,21 | 2,09 | 2,14 | -2,73% | - |
| 13.03.2026 | 2,30 | 2,31 | 2,18 | 2,20 | -4,35% | - |
| 12.03.2026 | 2,37 | 2,37 | 2,21 | 2,30 | 0,88% | - |
| 11.03.2026 | 2,44 | 2,45 | 2,28 | 2,28 | -6,56% | - |
| 10.03.2026 | 2,42 | 2,45 | 2,38 | 2,44 | 0,83% | - |
| 09.03.2026 | 2,50 | 2,53 | 2,40 | 2,42 | -0,82% | - |
| 06.03.2026 | 2,60 | 2,61 | 2,44 | 2,44 | -6,15% | - |
| 05.03.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 6,12% | - |
| 04.03.2026 | 2,54 | 2,61 | 2,45 | 2,45 | -3,92% | - |
| 03.03.2026 | 2,61 | 2,68 | 2,55 | 2,55 | -3,04% | - |
| 02.03.2026 | 2,54 | 2,67 | 2,51 | 2,63 | 6,91% | - |
| 27.02.2026 | 2,55 | 2,60 | 2,46 | 2,46 | -4,65% | - |
| 26.02.2026 | 2,56 | 2,58 | 2,56 | 2,58 | 4,45% | - |
| 25.02.2026 | 2,57 | 2,59 | 2,47 | 2,47 | -3,52% | - |
| 24.02.2026 | 2,60 | 2,60 | 2,56 | 2,56 | 2,81% | - |
| 23.02.2026 | 2,59 | 2,61 | 2,49 | 2,49 | -4,23% | - |
| 20.02.2026 | 2,62 | 2,64 | 2,59 | 2,60 | -0,76% | - |
| 19.02.2026 | 2,60 | 2,62 | 2,59 | 2,62 | 0,77% | - |
| 18.02.2026 | 2,64 | 2,65 | 2,60 | 2,60 | 2,36% | - |
| 17.02.2026 | 2,62 | 2,67 | 2,54 | 2,54 | -3,42% | - |