16,600€
-0,12%
Echtzeit-Aktienkurs ATRIUM LJUNGBERG SK 2,50
Bid:
Ask:
Aktienkurse zur ATRIUM LJUNGBERG SK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 16,76 | 17,12 | 16,61 | 17,06 | 1,67% | - |
| 19.12.2024 | 17,22 | 17,27 | 16,62 | 16,78 | -2,50% | - |
| 18.12.2024 | 17,06 | 17,32 | 16,88 | 17,21 | 0,88% | - |
| 17.12.2024 | 17,13 | 17,17 | 16,94 | 17,06 | -0,58% | - |
| 16.12.2024 | 16,90 | 17,16 | 16,90 | 17,16 | 1,30% | - |
| 13.12.2024 | 16,99 | 17,50 | 16,89 | 16,94 | -0,29% | - |
| 12.12.2024 | 16,97 | 17,12 | 16,88 | 16,99 | 0,18% | - |
| 11.12.2024 | 16,89 | 17,08 | 16,75 | 16,96 | 0,36% | - |
| 10.12.2024 | 16,74 | 17,01 | 16,56 | 16,90 | 0,66% | - |
| 09.12.2024 | 17,15 | 17,35 | 16,78 | 16,79 | -2,16% | - |
| 06.12.2024 | 16,93 | 17,27 | 16,83 | 17,16 | 1,30% | - |
| 05.12.2024 | 17,19 | 17,21 | 16,88 | 16,94 | -1,63% | - |
| 04.12.2024 | 16,92 | 17,22 | 16,89 | 17,22 | 0,58% | - |
| 03.12.2024 | 17,49 | 17,63 | 17,03 | 17,12 | -2,17% | - |
| 02.12.2024 | 17,71 | 17,82 | 17,40 | 17,50 | -1,13% | - |
| 29.11.2024 | 17,48 | 17,85 | 17,48 | 17,70 | 0,28% | - |
| 28.11.2024 | 17,89 | 18,02 | 17,57 | 17,65 | -1,45% | - |
| 27.11.2024 | 17,22 | 17,91 | 17,01 | 17,91 | 4,25% | - |
| 26.11.2024 | 17,28 | 17,48 | 17,12 | 17,18 | -1,66% | - |
| 25.11.2024 | 17,44 | 17,68 | 17,27 | 17,47 | 0,23% | - |
| 22.11.2024 | 16,77 | 17,44 | 16,72 | 17,43 | 4,12% | - |
| 21.11.2024 | 16,91 | 16,98 | 16,72 | 16,74 | -0,95% | - |
| 20.11.2024 | 17,39 | 17,49 | 16,88 | 16,90 | -2,76% | - |
| 19.11.2024 | 17,36 | 17,58 | 17,07 | 17,38 | 0,23% | - |
| 18.11.2024 | 17,78 | 17,81 | 17,31 | 17,34 | -2,64% | - |
| 15.11.2024 | 17,82 | 18,69 | 17,51 | 17,81 | -0,89% | - |
| 14.11.2024 | 17,74 | 18,03 | 17,74 | 17,97 | 0,22% | - |
| 13.11.2024 | 18,28 | 18,39 | 17,78 | 17,93 | -2,08% | - |
| 12.11.2024 | 18,53 | 18,53 | 18,17 | 18,31 | -1,35% | - |
| 11.11.2024 | 18,49 | 18,84 | 18,38 | 18,56 | 0,38% | - |
| 08.11.2024 | 18,30 | 18,60 | 18,30 | 18,49 | 0,93% | - |
| 07.11.2024 | 17,74 | 18,41 | 17,69 | 18,32 | 3,33% | - |
| 06.11.2024 | 17,91 | 18,07 | 17,54 | 17,73 | -0,67% | - |
| 05.11.2024 | 18,10 | 18,51 | 17,85 | 17,85 | -1,33% | - |
| 04.11.2024 | 18,31 | 18,38 | 18,08 | 18,09 | -1,09% | - |
| 01.11.2024 | 18,18 | 18,61 | 18,18 | 18,29 | -0,44% | - |
| 31.10.2024 | 18,10 | 18,46 | 18,02 | 18,37 | 0,88% | - |
| 30.10.2024 | 18,38 | 18,54 | 18,18 | 18,21 | -0,87% | - |
| 29.10.2024 | 18,46 | 18,56 | 18,28 | 18,37 | -0,49% | - |
| 28.10.2024 | 18,42 | 18,58 | 18,28 | 18,46 | 0,38% | - |
| 25.10.2024 | 18,31 | 18,61 | 18,22 | 18,39 | 0,33% | - |
| 24.10.2024 | 18,48 | 18,72 | 18,33 | 18,33 | -0,70% | - |
| 23.10.2024 | 18,78 | 18,78 | 18,30 | 18,46 | -1,81% | - |
| 22.10.2024 | 18,57 | 18,84 | 18,12 | 18,80 | 0,43% | - |
| 21.10.2024 | 18,90 | 19,17 | 18,60 | 18,72 | -1,99% | - |
| 18.10.2024 | 19,24 | 19,37 | 19,02 | 19,10 | -0,73% | - |
| 17.10.2024 | 19,53 | 19,58 | 19,10 | 19,24 | -1,54% | - |
| 16.10.2024 | 19,64 | 19,71 | 19,46 | 19,54 | -0,61% | - |
| 15.10.2024 | 19,94 | 19,95 | 19,64 | 19,66 | -1,31% | - |
| 14.10.2024 | 20,43 | 20,48 | 19,58 | 19,92 | -2,83% | - |
| 11.10.2024 | 20,48 | 20,68 | 20,11 | 20,50 | 0,24% | - |
| 10.10.2024 | 20,78 | 21,00 | 20,13 | 20,45 | -1,80% | - |
| 09.10.2024 | 21,15 | 21,35 | 20,65 | 20,83 | -1,54% | - |
| 08.10.2024 | 20,93 | 21,33 | 20,88 | 21,15 | 0,36% | - |
| 07.10.2024 | 21,35 | 21,43 | 21,03 | 21,08 | -1,29% | - |
| 04.10.2024 | 21,60 | 21,80 | 21,28 | 21,35 | -1,16% | - |
| 03.10.2024 | 21,75 | 22,05 | 21,03 | 21,60 | -2,04% | - |
| 02.10.2024 | 21,85 | 22,20 | 21,50 | 22,05 | 0,80% | - |
| 01.10.2024 | 21,78 | 22,23 | 21,75 | 21,88 | 0,46% | - |
| 30.09.2024 | 21,83 | 21,88 | 21,53 | 21,78 | 0,00% | - |
| 27.09.2024 | 21,78 | 22,08 | 21,75 | 21,78 | -0,11% | - |
| 26.09.2024 | 21,78 | 21,90 | 21,33 | 21,80 | 1,51% | - |
| 25.09.2024 | 21,33 | 21,70 | 21,20 | 21,48 | -0,46% | - |
| 24.09.2024 | 21,63 | 21,88 | 21,20 | 21,58 | 0,00% | - |
| 23.09.2024 | 20,80 | 21,58 | 20,78 | 21,58 | 2,74% | - |
| 20.09.2024 | 20,90 | 21,25 | 20,63 | 21,00 | 0,12% | - |
| 19.09.2024 | 21,03 | 21,28 | 20,78 | 20,98 | 0,96% | - |
| 18.09.2024 | 20,68 | 21,05 | 20,48 | 20,78 | 0,48% | - |
| 17.09.2024 | 20,45 | 20,85 | 20,45 | 20,68 | 0,12% | - |
| 16.09.2024 | 20,83 | 20,98 | 20,50 | 20,65 | -0,36% | - |
| 13.09.2024 | 20,15 | 20,88 | 20,15 | 20,73 | 1,72% | - |
| 12.09.2024 | 20,12 | 20,38 | 19,97 | 20,38 | 2,28% | - |
| 11.09.2024 | 20,63 | 20,73 | 19,61 | 19,92 | -3,42% | - |
| 10.09.2024 | 20,10 | 20,78 | 20,10 | 20,63 | 1,23% | - |
| 09.09.2024 | 20,40 | 20,80 | 20,30 | 20,38 | -1,45% | - |
| 06.09.2024 | 20,05 | 20,90 | 20,05 | 20,68 | 1,97% | - |
| 05.09.2024 | 20,09 | 20,45 | 20,09 | 20,28 | 0,82% | - |
| 04.09.2024 | 19,75 | 20,38 | 19,64 | 20,11 | 0,68% | - |
| 03.09.2024 | 20,70 | 20,70 | 19,89 | 19,98 | -3,15% | - |
| 02.09.2024 | 20,70 | 20,88 | 20,48 | 20,63 | -0,36% | - |
| 30.08.2024 | 20,43 | 21,03 | 20,43 | 20,70 | -0,96% | - |
| 29.08.2024 | 21,13 | 21,20 | 20,35 | 20,90 | -1,07% | - |
| 28.08.2024 | 20,80 | 21,23 | 20,58 | 21,13 | 1,44% | - |
| 27.08.2024 | 21,28 | 21,58 | 20,75 | 20,83 | -2,12% | - |
| 26.08.2024 | 20,93 | 21,45 | 20,90 | 21,28 | 1,67% | - |
| 23.08.2024 | 20,20 | 21,03 | 20,20 | 20,93 | 3,36% | - |
| 22.08.2024 | 20,09 | 20,43 | 20,03 | 20,25 | 0,67% | - |
| 21.08.2024 | 20,60 | 20,63 | 19,97 | 20,11 | -1,54% | - |
| 20.08.2024 | 20,20 | 20,70 | 20,20 | 20,43 | 0,00% | - |
| 19.08.2024 | 19,90 | 20,45 | 19,87 | 20,43 | 2,77% | - |
| 16.08.2024 | 19,77 | 20,02 | 19,73 | 19,88 | 0,03% | - |
| 15.08.2024 | 19,72 | 20,04 | 19,70 | 19,87 | -0,20% | - |
| 14.08.2024 | 20,01 | 20,19 | 19,77 | 19,91 | -0,50% | - |
| 13.08.2024 | 19,92 | 20,15 | 19,78 | 20,01 | 0,15% | - |
| 12.08.2024 | 20,35 | 20,53 | 19,83 | 19,98 | -1,21% | - |
| 09.08.2024 | 20,14 | 20,53 | 20,09 | 20,23 | 0,85% | - |
| 08.08.2024 | 20,53 | 20,55 | 20,00 | 20,06 | -0,89% | - |
| 07.08.2024 | 20,06 | 20,65 | 19,89 | 20,24 | 2,72% | - |
| 06.08.2024 | 19,93 | 20,12 | 19,21 | 19,70 | 0,20% | - |
| 05.08.2024 | 20,09 | 20,30 | 19,40 | 19,66 | -5,25% | - |