20,675€
1,47%
Echtzeit-Aktienkurs ATRIUM LJUNGBERG SK 2,50
Bid:
Ask:
Aktienkurse zur ATRIUM LJUNGBERG SK 2,50 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2024 | 20,11 | 20,38 | 19,83 | 20,14 | 0,50% | - |
| 03.09.2024 | 20,63 | 20,63 | 19,89 | 20,04 | -3,45% | - |
| 02.09.2024 | 20,73 | 20,88 | 20,48 | 20,75 | 0,00% | - |
| 30.08.2024 | 20,48 | 21,03 | 20,48 | 20,75 | 1,34% | - |
| 29.08.2024 | 21,20 | 21,20 | 20,35 | 20,48 | -3,31% | - |
| 28.08.2024 | 20,98 | 21,23 | 20,58 | 21,18 | 1,80% | - |
| 27.08.2024 | 21,45 | 21,58 | 20,78 | 20,80 | -2,46% | - |
| 26.08.2024 | 20,98 | 21,45 | 20,95 | 21,33 | 1,43% | - |
| 23.08.2024 | 20,43 | 21,03 | 20,43 | 21,03 | 3,44% | - |
| 22.08.2024 | 20,03 | 20,35 | 20,03 | 20,33 | 1,22% | - |
| 21.08.2024 | 20,63 | 20,63 | 19,97 | 20,08 | -1,69% | - |
| 20.08.2024 | 20,43 | 20,70 | 20,28 | 20,43 | 0,12% | - |
| 19.08.2024 | 20,14 | 20,45 | 19,87 | 20,40 | 2,69% | - |
| 16.08.2024 | 19,76 | 20,02 | 19,73 | 19,87 | 0,38% | - |
| 15.08.2024 | 19,93 | 20,04 | 19,70 | 19,79 | -0,40% | - |
| 14.08.2024 | 19,98 | 20,19 | 19,77 | 19,87 | -0,77% | - |
| 13.08.2024 | 20,13 | 20,13 | 19,78 | 20,03 | 0,28% | - |
| 12.08.2024 | 20,28 | 20,53 | 19,91 | 19,97 | 0,45% | - |
| 09.08.2024 | 19,88 | 19,88 | 19,88 | 19,88 | -2,31% | - |
| 08.08.2024 | 20,35 | 20,35 | 20,35 | 20,35 | 4,25% | - |
| 07.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | 0,00% | - |
| 06.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -2,20% | - |
| 05.08.2024 | 19,96 | 19,96 | 19,96 | 19,96 | 1,11% | - |
| 02.08.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,92% | - |
| 01.08.2024 | 19,56 | 19,56 | 19,56 | 19,56 | -0,41% | - |
| 31.07.2024 | 19,64 | 19,64 | 19,64 | 19,64 | -0,41% | - |
| 30.07.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,82% | - |
| 29.07.2024 | 19,56 | 19,56 | 19,56 | 19,56 | 0,31% | - |
| 26.07.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -1,32% | - |
| 25.07.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -0,10% | - |
| 24.07.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -1,10% | - |
| 23.07.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,10% | - |
| 22.07.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -1,33% | - |
| 19.07.2024 | 20,25 | 20,25 | 20,25 | 20,25 | -0,74% | - |
| 18.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,73% | - |
| 17.07.2024 | 20,55 | 20,55 | 20,55 | 20,55 | 0,98% | - |
| 16.07.2024 | 20,35 | 20,35 | 20,35 | 20,35 | -2,63% | - |
| 15.07.2024 | 20,90 | 20,90 | 20,90 | 20,90 | 0,48% | - |
| 12.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 11.07.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 6,03% | - |
| 10.07.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 6,42% | - |
| 09.07.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -0,74% | - |
| 08.07.2024 | 18,84 | 18,84 | 18,84 | 18,84 | 0,96% | - |
| 05.07.2024 | 18,66 | 18,66 | 18,66 | 18,66 | 1,08% | - |
| 04.07.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 1,54% | - |
| 03.07.2024 | 18,18 | 18,18 | 18,18 | 18,18 | 0,55% | - |
| 02.07.2024 | 18,08 | 18,08 | 18,08 | 18,08 | -0,22% | - |
| 01.07.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 2,72% | - |
| 28.06.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -0,23% | - |
| 27.06.2024 | 17,68 | 17,68 | 17,68 | 17,68 | -0,45% | - |
| 26.06.2024 | 17,76 | 17,76 | 17,76 | 17,76 | -2,74% | - |
| 25.06.2024 | 18,26 | 18,26 | 18,26 | 18,26 | -0,44% | - |
| 24.06.2024 | 18,34 | 18,34 | 18,34 | 18,34 | -0,22% | - |
| 21.06.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 3,14% | - |
| 20.06.2024 | 17,82 | 17,82 | 17,82 | 17,82 | -0,56% | - |
| 19.06.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 0,34% | - |
| 18.06.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 0,90% | - |
| 17.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,56% | - |
| 14.06.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -1,32% | - |
| 13.06.2024 | 18,22 | 18,22 | 18,22 | 18,22 | 3,17% | - |
| 12.06.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,23% | - |
| 11.06.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,45% | - |
| 10.06.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -3,37% | - |
| 07.06.2024 | 18,42 | 18,42 | 18,42 | 18,42 | 0,22% | - |
| 06.06.2024 | 18,38 | 18,38 | 18,38 | 18,38 | 0,33% | - |
| 05.06.2024 | 18,32 | 18,32 | 18,32 | 18,32 | 2,35% | - |
| 04.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 2,52% | - |
| 03.06.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 1,75% | - |
| 31.05.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 2,88% | - |
| 30.05.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -3,92% | - |
| 29.05.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -2,25% | - |
| 28.05.2024 | 17,76 | 17,76 | 17,76 | 17,76 | 1,95% | - |
| 27.05.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,34% | - |
| 24.05.2024 | 17,48 | 17,48 | 17,48 | 17,48 | -3,64% | - |
| 23.05.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 3,19% | - |
| 22.05.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -1,12% | - |
| 21.05.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 2,07% | - |
| 20.05.2024 | 17,42 | 17,42 | 17,42 | 17,42 | -0,91% | - |
| 17.05.2024 | 17,58 | 17,58 | 17,58 | 17,58 | -1,90% | - |
| 16.05.2024 | 17,92 | 17,92 | 17,92 | 17,92 | 1,59% | - |
| 15.05.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 0,00% | - |
| 14.05.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 1,03% | - |
| 13.05.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,00% | - |
| 10.05.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,00% | - |
| 09.05.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -0,34% | - |
| 08.05.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 4,04% | - |
| 07.05.2024 | 16,84 | 16,84 | 16,84 | 16,84 | -1,52% | - |
| 06.05.2024 | 16,98 | 17,10 | 16,98 | 17,10 | 2,27% | 1.000,00 |
| 03.05.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,09% | - |
| 02.05.2024 | 16,54 | 16,54 | 16,54 | 16,54 | 0,36% | - |
| 30.04.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 3,00% | - |
| 29.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,39% | - |
| 26.04.2024 | 15,78 | 15,78 | 15,78 | 15,78 | -0,75% | - |
| 25.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -4,45% | - |
| 24.04.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 2,97% | - |
| 23.04.2024 | 16,16 | 16,16 | 16,16 | 16,16 | 1,13% | - |
| 22.04.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 1,27% | - |
| 19.04.2024 | 15,78 | 15,78 | 15,78 | 15,78 | 1,41% | - |