2,845€
-0,18%
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,88 | 2,91 | 2,82 | 2,87 | 0,61% | - |
| 03.04.2025 | 2,95 | 2,95 | 2,85 | 2,85 | -0,52% | 15.216,00 |
| 02.04.2025 | 2,90 | 2,90 | 2,85 | 2,87 | -1,21% | 15.124,00 |
| 01.04.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 1,58% | 4.622,00 |
| 31.03.2025 | 2,90 | 2,92 | 2,86 | 2,86 | -1,38% | 7.154,00 |
| 28.03.2025 | 2,88 | 2,90 | 2,86 | 2,90 | 1,58% | 2.406,00 |
| 27.03.2025 | 2,88 | 2,89 | 2,85 | 2,85 | -0,18% | 3.107,00 |
| 26.03.2025 | 2,87 | 2,90 | 2,86 | 2,86 | -0,70% | 4.642,00 |
| 25.03.2025 | 2,90 | 2,91 | 2,88 | 2,88 | -0,86% | 5.587,00 |
| 24.03.2025 | 2,87 | 2,90 | 2,85 | 2,90 | 1,75% | 5.608,00 |
| 21.03.2025 | 2,86 | 2,88 | 2,85 | 2,85 | 0,00% | 8.520,00 |
| 20.03.2025 | 2,87 | 2,87 | 2,85 | 2,85 | -1,04% | 5.162,00 |
| 19.03.2025 | 2,89 | 2,91 | 2,87 | 2,88 | -0,35% | 8.374,00 |
| 18.03.2025 | 2,85 | 2,93 | 2,84 | 2,89 | 1,05% | 19.400,00 |
| 17.03.2025 | 2,90 | 2,90 | 2,85 | 2,86 | -2,72% | 9.262,00 |
| 14.03.2025 | 2,95 | 2,95 | 2,89 | 2,94 | -0,17% | 8.788,00 |
| 13.03.2025 | 2,92 | 2,95 | 2,90 | 2,95 | -0,17% | 1.783,00 |
| 12.03.2025 | 3,00 | 3,00 | 2,89 | 2,95 | -3,28% | 19.408,00 |
| 11.03.2025 | 2,94 | 3,05 | 2,91 | 3,05 | 5,35% | 20.190,00 |
| 10.03.2025 | 2,92 | 2,94 | 2,90 | 2,90 | -2,36% | 5.973,00 |
| 07.03.2025 | 2,92 | 2,98 | 2,92 | 2,97 | 1,89% | 9.148,00 |
| 06.03.2025 | 2,87 | 2,91 | 2,85 | 2,91 | 1,04% | 22.228,00 |
| 05.03.2025 | 2,90 | 2,90 | 2,86 | 2,88 | -1,03% | 25.845,00 |
| 04.03.2025 | 2,94 | 2,95 | 2,88 | 2,91 | -3,00% | 63.977,00 |
| 03.03.2025 | 2,99 | 3,06 | 2,86 | 3,00 | -4,61% | 103.403,00 |
| 28.02.2025 | 3,04 | 3,15 | 3,03 | 3,15 | 3,80% | 10.656,00 |
| 27.02.2025 | 3,09 | 3,09 | 3,03 | 3,03 | 0,00% | 4.444,00 |
| 26.02.2025 | 3,15 | 3,15 | 3,03 | 3,03 | -2,57% | 11.436,00 |
| 25.02.2025 | 3,08 | 3,14 | 3,08 | 3,11 | 1,14% | 6.163,00 |
| 24.02.2025 | 3,08 | 3,08 | 3,03 | 3,08 | 0,16% | 20.157,00 |
| 21.02.2025 | 3,15 | 3,15 | 3,07 | 3,07 | -2,23% | 4.771,00 |
| 20.02.2025 | 3,01 | 3,14 | 3,01 | 3,14 | 3,46% | 7.569,00 |
| 19.02.2025 | 3,14 | 3,14 | 3,00 | 3,04 | -3,50% | 13.555,00 |
| 18.02.2025 | 3,15 | 3,15 | 3,08 | 3,15 | -0,16% | 4.249,00 |
| 17.02.2025 | 3,00 | 3,15 | 3,00 | 3,15 | 4,65% | 7.827,00 |
| 14.02.2025 | 3,00 | 3,14 | 2,96 | 3,01 | 1,35% | 15.374,00 |
| 13.02.2025 | 2,99 | 3,00 | 2,94 | 2,97 | -0,17% | 7.762,00 |
| 12.02.2025 | 2,88 | 3,00 | 2,88 | 2,98 | 2,94% | 44.510,00 |
| 11.02.2025 | 2,97 | 2,97 | 2,80 | 2,89 | -5,25% | 69.558,00 |
| 10.02.2025 | 3,11 | 3,12 | 2,96 | 3,05 | -3,79% | 46.703,00 |
| 07.02.2025 | 3,15 | 3,24 | 3,14 | 3,17 | -0,94% | 14.000,00 |
| 06.02.2025 | 3,06 | 3,23 | 3,06 | 3,20 | 4,58% | 6.882,00 |
| 05.02.2025 | 3,08 | 3,10 | 3,06 | 3,06 | -0,65% | 4.687,00 |
| 04.02.2025 | 3,16 | 3,16 | 3,08 | 3,08 | -1,60% | 7.317,00 |
| 03.02.2025 | 3,15 | 3,15 | 3,13 | 3,13 | -1,42% | 4.460,00 |
| 31.01.2025 | 3,22 | 3,22 | 3,16 | 3,18 | -2,01% | 7.693,00 |
| 30.01.2025 | 3,15 | 3,24 | 3,14 | 3,24 | 3,35% | 11.052,00 |
| 29.01.2025 | 3,16 | 3,22 | 3,13 | 3,14 | -0,95% | 7.266,00 |
| 28.01.2025 | 3,16 | 3,24 | 3,12 | 3,17 | -1,09% | 40.344,00 |
| 27.01.2025 | 3,24 | 3,24 | 3,14 | 3,20 | -1,39% | 13.675,00 |
| 24.01.2025 | 3,27 | 3,27 | 3,22 | 3,25 | -0,31% | 3.261,00 |
| 23.01.2025 | 3,24 | 3,26 | 3,20 | 3,26 | 0,93% | 9.436,00 |
| 22.01.2025 | 3,23 | 3,23 | 3,20 | 3,23 | 0,00% | 6.039,00 |
| 21.01.2025 | 3,26 | 3,26 | 3,22 | 3,23 | -1,07% | 5.641,00 |
| 20.01.2025 | 3,28 | 3,28 | 3,25 | 3,26 | -0,46% | 4.947,00 |
| 17.01.2025 | 3,32 | 3,36 | 3,26 | 3,28 | -1,95% | 10.489,00 |
| 16.01.2025 | 3,30 | 3,35 | 3,25 | 3,34 | 1,21% | 11.894,00 |
| 15.01.2025 | 3,25 | 3,30 | 3,25 | 3,30 | 0,00% | 11.268,00 |
| 14.01.2025 | 3,31 | 3,32 | 3,30 | 3,30 | 0,00% | 6.203,00 |
| 13.01.2025 | 3,35 | 3,37 | 3,29 | 3,30 | -1,49% | 13.542,00 |
| 10.01.2025 | 3,42 | 3,43 | 3,35 | 3,35 | -2,90% | 10.589,00 |
| 09.01.2025 | 3,37 | 3,45 | 3,37 | 3,45 | 2,37% | 5.767,00 |
| 08.01.2025 | 3,42 | 3,47 | 3,37 | 3,37 | -1,46% | 5.319,00 |
| 07.01.2025 | 3,47 | 3,50 | 3,42 | 3,42 | -1,44% | 5.139,00 |
| 06.01.2025 | 3,50 | 3,56 | 3,43 | 3,47 | -0,57% | 22.960,00 |
| 03.01.2025 | 3,45 | 3,50 | 3,45 | 3,49 | 1,16% | 7.818,00 |
| 02.01.2025 | 3,40 | 3,48 | 3,40 | 3,45 | 1,47% | 4.886,00 |
| 31.12.2024 | 3,36 | 3,48 | 3,35 | 3,40 | 0,15% | 12.764,00 |
| 30.12.2024 | 3,40 | 3,45 | 3,35 | 3,40 | -0,73% | 9.626,00 |
| 27.12.2024 | 3,38 | 3,49 | 3,37 | 3,42 | 2,09% | 11.008,00 |
| 24.12.2024 | 3,39 | 3,48 | 3,35 | 3,35 | -0,45% | 7.060,00 |
| 23.12.2024 | 3,40 | 3,40 | 3,25 | 3,37 | 0,15% | 24.047,00 |
| 20.12.2024 | 3,40 | 3,48 | 3,35 | 3,36 | -2,61% | 13.421,00 |
| 19.12.2024 | 3,58 | 3,58 | 3,41 | 3,45 | -3,63% | 9.885,00 |
| 18.12.2024 | 3,36 | 3,59 | 3,36 | 3,58 | 3,47% | 11.280,00 |
| 17.12.2024 | 3,54 | 3,58 | 3,46 | 3,46 | -1,70% | 4.280,00 |
| 16.12.2024 | 3,46 | 3,52 | 3,38 | 3,52 | 0,00% | 19.007,00 |
| 13.12.2024 | 3,38 | 3,52 | 3,35 | 3,52 | 2,03% | 16.290,00 |
| 12.12.2024 | 3,47 | 3,47 | 3,35 | 3,45 | 0,88% | 32.167,00 |
| 11.12.2024 | 3,35 | 3,49 | 3,35 | 3,42 | -2,70% | 18.426,00 |
| 10.12.2024 | 3,50 | 3,54 | 3,42 | 3,52 | 0,00% | 23.796,00 |
| 09.12.2024 | 3,55 | 3,59 | 3,46 | 3,52 | -3,03% | 39.627,00 |
| 06.12.2024 | 3,61 | 3,70 | 3,51 | 3,63 | -1,76% | 20.787,00 |
| 05.12.2024 | 3,91 | 3,95 | 3,53 | 3,69 | -6,58% | 58.263,00 |
| 04.12.2024 | 4,00 | 4,05 | 3,94 | 3,95 | -0,38% | 18.060,00 |
| 03.12.2024 | 3,96 | 4,05 | 3,96 | 3,97 | 0,13% | 5.634,00 |
| 02.12.2024 | 4,00 | 4,00 | 3,96 | 3,96 | -0,63% | 2.850,00 |
| 29.11.2024 | 4,05 | 4,05 | 3,97 | 3,99 | -0,99% | 4.774,00 |
| 28.11.2024 | 4,00 | 4,05 | 4,00 | 4,03 | -0,62% | 4.132,00 |
| 27.11.2024 | 4,01 | 4,05 | 4,01 | 4,05 | 1,12% | 2.363,00 |
| 26.11.2024 | 4,03 | 4,05 | 4,00 | 4,01 | -0,62% | 4.607,00 |
| 25.11.2024 | 4,03 | 4,08 | 4,02 | 4,03 | 0,50% | 18.171,00 |
| 22.11.2024 | 4,00 | 4,03 | 3,97 | 4,01 | 0,06% | 9.988,00 |
| 21.11.2024 | 4,07 | 4,07 | 4,00 | 4,01 | -0,80% | - |
| 20.11.2024 | 4,09 | 4,10 | 4,01 | 4,04 | 0,50% | 9.989,00 |
| 19.11.2024 | 4,02 | 4,09 | 3,98 | 4,02 | -1,47% | 25.211,00 |
| 18.11.2024 | 4,00 | 4,09 | 4,00 | 4,08 | 2,00% | 12.423,00 |
| 15.11.2024 | 4,10 | 4,10 | 4,00 | 4,00 | -4,76% | 14.911,00 |
| 14.11.2024 | 4,29 | 4,32 | 4,17 | 4,20 | -1,87% | 15.017,00 |
| 13.11.2024 | 4,30 | 4,40 | 4,28 | 4,28 | -0,47% | 10.310,00 |