0,995€
-0,30%
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -0,30% | - |
| 20.10.2026 | 1,01 | 1,01 | 0,99 | 1,00 | 0,40% | 15.902,00 |
| 19.10.2026 | 1,01 | 1,01 | 0,99 | 0,99 | -1,58% | 6.268,00 |
| 16.10.2026 | 1,02 | 1,03 | 1,01 | 1,01 | -0,49% | 4.423,00 |
| 15.10.2026 | 1,03 | 1,03 | 1,01 | 1,02 | -0,49% | 8.140,00 |
| 14.10.2026 | 1,01 | 1,04 | 1,01 | 1,02 | 2,00% | 9.883,00 |
| 13.10.2026 | 1,00 | 1,02 | 1,00 | 1,00 | 0,00% | 4.039,00 |
| 12.10.2026 | 1,01 | 1,01 | 1,00 | 1,00 | -2,44% | 3.053,00 |
| 09.10.2026 | 1,01 | 1,03 | 1,00 | 1,03 | 1,49% | 5.021,00 |
| 08.10.2026 | 1,03 | 1,05 | 1,01 | 1,01 | -1,94% | 5.064,00 |
| 07.10.2026 | 1,06 | 1,06 | 1,02 | 1,03 | -1,90% | 12.924,00 |
| 06.10.2026 | 1,05 | 1,06 | 1,05 | 1,05 | 0,00% | 45.435,00 |
| 05.10.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -0,94% | 5.928,00 |
| 02.10.2026 | 1,06 | 1,06 | 1,05 | 1,06 | 0,00% | 22.169,00 |
| 01.10.2026 | 1,07 | 1,08 | 1,05 | 1,06 | -1,40% | 15.321,00 |
| 30.09.2026 | 1,09 | 1,09 | 1,06 | 1,08 | 0,94% | 2.624,00 |
| 29.09.2026 | 1,06 | 1,09 | 1,06 | 1,07 | -2,74% | 3.044,00 |
| 28.09.2026 | 1,08 | 1,10 | 1,06 | 1,10 | 2,82% | 6.062,00 |
| 25.09.2026 | 1,07 | 1,09 | 1,05 | 1,07 | 1,43% | 16.344,00 |
| 24.09.2026 | 1,01 | 1,07 | 1,01 | 1,05 | 2,44% | 30.285,00 |
| 23.09.2026 | 1,04 | 1,04 | 1,00 | 1,03 | 3,12% | 5.951,00 |
| 22.09.2026 | 0,99 | 1,02 | 0,99 | 0,99 | -2,07% | 2.026,00 |
| 21.09.2026 | 0,99 | 1,02 | 0,99 | 1,02 | 0,50% | 8.568,00 |
| 18.09.2026 | 1,01 | 1,05 | 1,01 | 1,01 | -0,98% | 13.085,00 |
| 17.09.2026 | 0,99 | 1,05 | 0,99 | 1,02 | 3,03% | 42.370,00 |
| 16.09.2026 | 1,00 | 1,00 | 0,99 | 0,99 | -0,60% | 101.772,00 |
| 15.09.2026 | 1,05 | 1,05 | 0,99 | 1,00 | -5,14% | 42.968,00 |
| 14.09.2026 | 1,06 | 1,07 | 1,04 | 1,05 | -1,41% | 25.070,00 |
| 11.09.2026 | 1,09 | 1,10 | 1,06 | 1,07 | -3,18% | 8.065,00 |
| 10.09.2026 | 1,07 | 1,10 | 1,06 | 1,10 | -0,90% | 41.032,00 |
| 09.09.2026 | 1,13 | 1,15 | 1,05 | 1,11 | -3,06% | 79.594,00 |
| 08.09.2026 | 1,15 | 1,15 | 1,12 | 1,15 | -0,43% | 19.410,00 |
| 07.09.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -4,17% | 68.147,00 |
| 04.09.2026 | 1,25 | 1,25 | 1,16 | 1,20 | -4,00% | 38.288,00 |
| 03.09.2026 | 1,22 | 1,28 | 1,22 | 1,25 | 2,46% | 12.637,00 |
| 02.09.2026 | 1,21 | 1,25 | 1,21 | 1,22 | -0,41% | 7.660,00 |
| 01.09.2026 | 1,28 | 1,28 | 1,23 | 1,23 | -5,04% | 31.529,00 |
| 31.08.2026 | 1,29 | 1,29 | 1,26 | 1,29 | 0,39% | 5.237,00 |
| 28.08.2026 | 1,32 | 1,32 | 1,28 | 1,29 | -0,39% | 5.156,00 |
| 27.08.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,77% | 4.516,00 |
| 26.08.2026 | 1,31 | 1,32 | 1,29 | 1,30 | 0,39% | 14.846,00 |
| 25.08.2026 | 1,24 | 1,30 | 1,24 | 1,30 | 4,44% | 29.322,00 |
| 24.08.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -2,75% | 25.249,00 |
| 21.08.2026 | 1,28 | 1,28 | 1,27 | 1,28 | 1,19% | 8.719,00 |
| 20.08.2026 | 1,26 | 1,27 | 1,25 | 1,26 | 0,00% | 10.599,00 |
| 19.08.2026 | 1,27 | 1,28 | 1,25 | 1,26 | -0,79% | 12.027,00 |
| 18.08.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -1,17% | 8.418,00 |
| 17.08.2026 | 1,29 | 1,32 | 1,28 | 1,29 | -4,10% | 27.728,00 |
| 14.08.2026 | 1,27 | 1,35 | 1,27 | 1,34 | 5,51% | 40.094,00 |
| 13.08.2026 | 1,27 | 1,31 | 1,27 | 1,27 | 0,00% | 33.588,00 |
| 12.08.2026 | 1,28 | 1,32 | 1,27 | 1,27 | -3,05% | 123.740,00 |
| 11.08.2026 | 1,25 | 1,31 | 1,25 | 1,31 | 4,38% | 36.905,00 |
| 10.08.2026 | 1,20 | 1,32 | 1,20 | 1,26 | -7,04% | 70.419,00 |
| 07.08.2026 | 1,38 | 1,39 | 1,34 | 1,35 | -2,17% | 31.537,00 |
| 06.08.2026 | 1,41 | 1,44 | 1,35 | 1,38 | -4,83% | 45.227,00 |
| 05.08.2026 | 1,51 | 1,53 | 1,40 | 1,45 | -3,97% | 39.654,00 |
| 04.08.2026 | 1,55 | 1,55 | 1,50 | 1,51 | -0,66% | 119.007,00 |
| 03.08.2026 | 1,50 | 1,53 | 1,50 | 1,52 | 1,33% | 6.057,00 |
| 31.07.2026 | 1,50 | 1,52 | 1,48 | 1,50 | -1,32% | 8.365,00 |
| 30.07.2026 | 1,54 | 1,54 | 1,50 | 1,52 | -0,98% | 44.132,00 |
| 29.07.2026 | 1,55 | 1,55 | 1,52 | 1,54 | -2,23% | 15.670,00 |
| 28.07.2026 | 1,58 | 1,58 | 1,54 | 1,57 | 1,62% | 14.943,00 |
| 27.07.2026 | 1,54 | 1,58 | 1,54 | 1,55 | -0,96% | 15.417,00 |
| 24.07.2026 | 1,55 | 1,58 | 1,55 | 1,56 | -0,32% | 6.327,00 |
| 23.07.2026 | 1,56 | 1,59 | 1,56 | 1,57 | 0,32% | 2.462,00 |
| 22.07.2026 | 1,56 | 1,60 | 1,56 | 1,56 | 0,65% | 2.140,00 |
| 21.07.2026 | 1,56 | 1,59 | 1,55 | 1,55 | 0,65% | 1.621,00 |
| 20.07.2026 | 1,55 | 1,58 | 1,54 | 1,54 | -2,22% | 10.397,00 |
| 17.07.2026 | 1,65 | 1,65 | 1,54 | 1,58 | -4,55% | 46.693,00 |
| 16.07.2026 | 1,69 | 1,69 | 1,63 | 1,65 | -2,08% | 14.223,00 |
| 15.07.2026 | 1,69 | 1,75 | 1,62 | 1,69 | -0,59% | 78.133,00 |
| 14.07.2026 | 1,59 | 1,70 | 1,59 | 1,70 | 6,27% | 2.698,00 |
| 13.07.2026 | 1,63 | 1,63 | 1,60 | 1,60 | -1,85% | 11.613,00 |
| 10.07.2026 | 1,66 | 1,66 | 1,59 | 1,63 | 1,56% | 18.599,00 |
| 09.07.2026 | 1,69 | 1,69 | 1,60 | 1,60 | -3,03% | 10.923,00 |
| 08.07.2026 | 1,61 | 1,65 | 1,58 | 1,65 | -1,20% | 16.114,00 |
| 07.07.2026 | 1,60 | 1,67 | 1,60 | 1,67 | 4,05% | 14.341,00 |
| 06.07.2026 | 1,66 | 1,66 | 1,56 | 1,61 | -3,31% | 38.345,00 |
| 03.07.2026 | 1,66 | 1,69 | 1,66 | 1,66 | 0,00% | 3.278,00 |
| 02.07.2026 | 1,70 | 1,72 | 1,66 | 1,66 | -3,49% | 1.440,00 |
| 01.07.2026 | 1,63 | 1,73 | 1,63 | 1,72 | 4,24% | 48.426,00 |
| 30.06.2026 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | 5.984,00 |
| 29.06.2026 | 1,70 | 1,71 | 1,66 | 1,66 | -1,78% | 8.382,00 |
| 26.06.2026 | 1,71 | 1,73 | 1,69 | 1,69 | -3,43% | 14.421,00 |
| 25.06.2026 | 1,71 | 1,75 | 1,71 | 1,75 | 2,64% | 1.787,00 |
| 24.06.2026 | 1,79 | 1,79 | 1,71 | 1,71 | -5,28% | 4.766,00 |
| 23.06.2026 | 1,74 | 1,80 | 1,73 | 1,80 | 4,05% | 11.469,00 |
| 22.06.2026 | 1,77 | 1,77 | 1,71 | 1,73 | -2,26% | 2.344,00 |
| 19.06.2026 | 1,71 | 1,77 | 1,71 | 1,77 | 0,00% | 598,00 |
| 18.06.2026 | 1,75 | 1,78 | 1,75 | 1,77 | 1,72% | 2.442,00 |
| 17.06.2026 | 1,72 | 1,74 | 1,70 | 1,74 | 0,58% | 1.000,00 |
| 16.06.2026 | 1,65 | 1,73 | 1,65 | 1,73 | 4,85% | 7.578,00 |
| 15.06.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -2,94% | 9.823,00 |
| 12.06.2026 | 1,70 | 1,73 | 1,69 | 1,70 | 0,29% | 3.536,00 |
| 11.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 1.964,00 |
| 10.06.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -0,88% | 9.270,00 |
| 09.06.2026 | 1,73 | 1,73 | 1,71 | 1,71 | 0,00% | 6.282,00 |
| 08.06.2026 | 1,71 | 1,73 | 1,71 | 1,71 | -0,58% | 3.258,00 |
| 05.06.2026 | 1,78 | 1,78 | 1,72 | 1,72 | 0,00% | 5.641,00 |
| 04.06.2026 | 1,78 | 1,78 | 1,72 | 1,72 | -3,37% | 6.046,00 |