17,290€
-2,10%
Echtzeit-Aktienkurs ATRIUM LJUNGBERG SK 2,50
Bid:
Ask:
Aktienkurse zur ATRIUM LJUNGBERG SK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 17,86 | 17,86 | 17,29 | 17,32 | -1,93% | - |
| 28.01.2025 | 17,51 | 17,68 | 17,34 | 17,66 | 1,03% | - |
| 27.01.2025 | 16,65 | 17,66 | 16,65 | 17,48 | 2,22% | - |
| 24.01.2025 | 17,55 | 17,68 | 17,01 | 17,10 | -1,95% | - |
| 23.01.2025 | 16,76 | 17,48 | 16,76 | 17,44 | 2,35% | - |
| 22.01.2025 | 17,34 | 17,53 | 17,01 | 17,04 | -1,73% | - |
| 21.01.2025 | 17,14 | 17,38 | 17,08 | 17,34 | 0,41% | - |
| 20.01.2025 | 17,56 | 17,56 | 17,10 | 17,27 | -0,40% | - |
| 17.01.2025 | 17,10 | 17,46 | 17,04 | 17,34 | 2,06% | - |
| 16.01.2025 | 16,92 | 17,02 | 16,67 | 16,99 | 1,31% | - |
| 15.01.2025 | 16,31 | 16,99 | 16,31 | 16,77 | 2,82% | - |
| 14.01.2025 | 16,40 | 16,45 | 16,13 | 16,31 | 1,62% | - |
| 13.01.2025 | 16,53 | 16,53 | 16,04 | 16,05 | -1,95% | - |
| 10.01.2025 | 16,59 | 16,59 | 16,22 | 16,37 | -1,33% | - |
| 09.01.2025 | 16,61 | 16,67 | 16,47 | 16,59 | 0,36% | - |
| 08.01.2025 | 16,80 | 17,01 | 16,50 | 16,53 | -1,72% | - |
| 07.01.2025 | 17,41 | 17,45 | 16,77 | 16,82 | -2,61% | - |
| 06.01.2025 | 17,32 | 17,33 | 17,26 | 17,27 | -0,23% | - |
| 03.01.2025 | 17,37 | 17,50 | 17,28 | 17,31 | -0,35% | - |
| 02.01.2025 | 17,30 | 17,42 | 17,08 | 17,37 | 1,22% | - |
| 30.12.2024 | 17,20 | 17,34 | 17,16 | 17,16 | 0,29% | - |
| 27.12.2024 | 16,88 | 17,16 | 16,72 | 17,11 | 1,60% | - |
| 23.12.2024 | 17,06 | 17,06 | 16,79 | 16,84 | -1,52% | - |
| 20.12.2024 | 16,61 | 17,12 | 16,61 | 17,10 | 2,03% | - |
| 19.12.2024 | 17,04 | 17,22 | 16,62 | 16,76 | -2,90% | - |
| 18.12.2024 | 16,88 | 17,32 | 16,88 | 17,26 | 1,05% | - |
| 17.12.2024 | 17,06 | 17,17 | 16,94 | 17,08 | 0,00% | - |
| 16.12.2024 | 16,93 | 17,14 | 16,92 | 17,08 | 0,83% | - |
| 13.12.2024 | 16,99 | 17,50 | 16,89 | 16,94 | -0,59% | - |
| 12.12.2024 | 16,96 | 17,12 | 16,88 | 17,04 | 0,41% | - |
| 11.12.2024 | 16,89 | 17,08 | 16,75 | 16,97 | 0,30% | - |
| 10.12.2024 | 16,65 | 17,01 | 16,56 | 16,92 | 0,12% | - |
| 09.12.2024 | 17,16 | 17,28 | 16,85 | 16,90 | -1,63% | - |
| 06.12.2024 | 16,83 | 17,27 | 16,83 | 17,18 | 1,30% | - |
| 05.12.2024 | 17,06 | 17,21 | 16,88 | 16,96 | -1,05% | - |
| 04.12.2024 | 16,94 | 17,20 | 16,89 | 17,14 | 0,12% | - |
| 03.12.2024 | 17,49 | 17,63 | 17,03 | 17,12 | -2,23% | - |
| 02.12.2024 | 17,58 | 17,82 | 17,40 | 17,51 | -1,07% | - |
| 29.11.2024 | 17,74 | 17,85 | 17,49 | 17,70 | 0,51% | - |
| 28.11.2024 | 18,00 | 18,00 | 17,57 | 17,61 | -1,57% | - |
| 27.11.2024 | 17,01 | 17,90 | 17,01 | 17,89 | 4,13% | - |
| 26.11.2024 | 17,38 | 17,48 | 17,12 | 17,18 | -2,44% | - |
| 25.11.2024 | 17,52 | 17,68 | 17,27 | 17,61 | 1,09% | - |
| 22.11.2024 | 16,83 | 17,44 | 16,83 | 17,42 | 4,00% | - |
| 21.11.2024 | 16,76 | 16,97 | 16,72 | 16,75 | -0,77% | - |
| 20.11.2024 | 17,25 | 17,49 | 16,88 | 16,88 | -2,71% | - |
| 19.11.2024 | 17,32 | 17,58 | 17,07 | 17,35 | -0,17% | - |
| 18.11.2024 | 17,79 | 17,79 | 17,32 | 17,38 | -2,08% | - |
| 15.11.2024 | 18,69 | 18,69 | 17,51 | 17,75 | -1,00% | - |
| 14.11.2024 | 17,92 | 18,03 | 17,86 | 17,93 | 0,45% | - |
| 13.11.2024 | 18,24 | 18,39 | 17,78 | 17,85 | -2,35% | - |
| 12.11.2024 | 18,48 | 18,49 | 18,17 | 18,28 | -1,77% | - |
| 11.11.2024 | 18,62 | 18,84 | 18,38 | 18,61 | 1,25% | - |
| 08.11.2024 | 18,51 | 18,60 | 18,30 | 18,38 | 0,49% | - |
| 07.11.2024 | 17,75 | 18,40 | 17,75 | 18,29 | 3,74% | - |
| 06.11.2024 | 17,92 | 18,07 | 17,54 | 17,63 | -1,29% | - |
| 05.11.2024 | 18,10 | 18,51 | 17,86 | 17,86 | -1,33% | - |
| 04.11.2024 | 18,29 | 18,38 | 18,10 | 18,10 | -1,20% | - |
| 01.11.2024 | 18,37 | 18,61 | 18,18 | 18,32 | -0,43% | - |
| 31.10.2024 | 18,43 | 18,46 | 18,02 | 18,40 | 0,93% | - |
| 30.10.2024 | 18,41 | 18,54 | 18,18 | 18,23 | -0,76% | - |
| 29.10.2024 | 18,48 | 18,56 | 18,28 | 18,37 | -0,65% | - |
| 28.10.2024 | 18,41 | 18,58 | 18,28 | 18,49 | 0,27% | - |
| 25.10.2024 | 18,43 | 18,61 | 18,22 | 18,44 | 0,44% | - |
| 24.10.2024 | 18,65 | 18,72 | 18,35 | 18,36 | -0,60% | - |
| 23.10.2024 | 18,55 | 18,75 | 18,30 | 18,47 | -1,49% | - |
| 22.10.2024 | 18,50 | 18,84 | 18,12 | 18,75 | 0,54% | - |
| 21.10.2024 | 19,06 | 19,17 | 18,60 | 18,65 | -2,76% | - |
| 18.10.2024 | 19,22 | 19,37 | 19,02 | 19,18 | -0,36% | - |
| 17.10.2024 | 19,53 | 19,58 | 19,10 | 19,25 | -1,48% | - |
| 16.10.2024 | 19,61 | 19,71 | 19,46 | 19,54 | -1,54% | - |
| 15.10.2024 | 19,70 | 19,95 | 19,64 | 19,85 | -0,05% | - |
| 14.10.2024 | 20,18 | 20,28 | 19,58 | 19,86 | -2,67% | - |
| 11.10.2024 | 20,53 | 20,68 | 20,11 | 20,40 | -0,12% | - |
| 10.10.2024 | 20,83 | 21,00 | 20,13 | 20,43 | -1,45% | - |
| 09.10.2024 | 21,18 | 21,35 | 20,65 | 20,73 | -2,01% | - |
| 08.10.2024 | 21,05 | 21,33 | 21,03 | 21,15 | 0,00% | - |
| 07.10.2024 | 21,33 | 21,40 | 21,05 | 21,15 | -0,82% | - |
| 04.10.2024 | 21,65 | 21,80 | 21,30 | 21,33 | -1,27% | - |
| 03.10.2024 | 22,03 | 22,03 | 21,03 | 21,60 | -2,48% | - |
| 02.10.2024 | 21,85 | 22,15 | 21,50 | 22,15 | 1,26% | - |
| 01.10.2024 | 21,75 | 22,23 | 21,75 | 21,88 | 0,23% | - |
| 30.09.2024 | 21,68 | 21,88 | 21,53 | 21,83 | -0,11% | - |
| 27.09.2024 | 21,98 | 22,08 | 21,75 | 21,85 | 0,11% | - |
| 26.09.2024 | 21,88 | 21,90 | 21,33 | 21,83 | 1,63% | - |
| 25.09.2024 | 21,20 | 21,70 | 21,20 | 21,48 | 0,00% | - |
| 24.09.2024 | 21,60 | 21,88 | 21,20 | 21,48 | -0,23% | - |
| 23.09.2024 | 20,98 | 21,55 | 20,98 | 21,53 | 3,73% | - |
| 20.09.2024 | 20,90 | 21,25 | 20,63 | 20,75 | -1,31% | - |
| 19.09.2024 | 21,13 | 21,28 | 20,78 | 21,03 | 0,96% | - |
| 18.09.2024 | 20,60 | 20,93 | 20,48 | 20,83 | 0,85% | - |
| 17.09.2024 | 20,83 | 20,85 | 20,63 | 20,65 | 0,61% | - |
| 16.09.2024 | 20,80 | 20,98 | 20,50 | 20,53 | -1,56% | - |
| 13.09.2024 | 20,35 | 20,88 | 20,23 | 20,85 | 2,71% | - |
| 12.09.2024 | 20,05 | 20,35 | 19,97 | 20,30 | 2,53% | - |
| 11.09.2024 | 20,53 | 20,65 | 19,61 | 19,80 | -4,23% | - |
| 10.09.2024 | 20,33 | 20,78 | 20,33 | 20,68 | 1,47% | - |
| 09.09.2024 | 20,70 | 20,80 | 20,30 | 20,38 | -1,33% | - |
| 06.09.2024 | 20,28 | 20,88 | 20,20 | 20,65 | 1,35% | - |
| 05.09.2024 | 20,13 | 20,45 | 20,11 | 20,38 | 1,19% | - |