20,800€
0,05%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure plc
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 20,94 | 20,97 | 20,70 | 20,89 | -0,05% | 1.600,00 |
| 03.12.2024 | 20,76 | 20,93 | 20,76 | 20,90 | 0,07% | - |
| 02.12.2024 | 20,71 | 21,00 | 20,62 | 20,89 | 0,92% | 813,00 |
| 29.11.2024 | 20,78 | 20,87 | 20,61 | 20,70 | -0,93% | - |
| 28.11.2024 | 21,00 | 21,27 | 20,89 | 20,89 | -0,38% | - |
| 27.11.2024 | 21,13 | 21,13 | 20,93 | 20,97 | -0,76% | - |
| 26.11.2024 | 20,98 | 21,19 | 20,98 | 21,13 | 0,09% | - |
| 25.11.2024 | 21,24 | 21,35 | 20,93 | 21,11 | -0,66% | - |
| 22.11.2024 | 21,01 | 21,30 | 21,01 | 21,25 | 0,62% | 3.600,00 |
| 21.11.2024 | 20,99 | 21,20 | 20,98 | 21,12 | 0,52% | - |
| 20.11.2024 | 20,92 | 21,05 | 20,92 | 21,01 | 0,62% | - |
| 19.11.2024 | 20,76 | 20,94 | 20,76 | 20,88 | -0,10% | - |
| 18.11.2024 | 20,99 | 21,00 | 20,81 | 20,90 | -0,52% | - |
| 15.11.2024 | 20,85 | 21,02 | 20,72 | 21,01 | 0,00% | - |
| 14.11.2024 | 20,88 | 21,02 | 20,77 | 21,01 | 0,43% | - |
| 13.11.2024 | 20,76 | 20,93 | 20,70 | 20,92 | 0,58% | - |
| 12.11.2024 | 20,75 | 20,86 | 20,72 | 20,80 | 0,31% | - |
| 11.11.2024 | 20,79 | 20,86 | 20,61 | 20,74 | 0,66% | - |
| 08.11.2024 | 20,49 | 20,67 | 20,43 | 20,60 | 0,73% | 1.675,00 |
| 07.11.2024 | 20,57 | 20,59 | 20,40 | 20,45 | -0,58% | - |
| 06.11.2024 | 20,94 | 20,94 | 20,23 | 20,57 | 1,88% | - |
| 05.11.2024 | 20,30 | 20,30 | 20,18 | 20,19 | -0,54% | - |
| 04.11.2024 | 20,27 | 20,39 | 20,14 | 20,30 | -0,39% | - |
| 01.11.2024 | 20,29 | 20,39 | 20,18 | 20,38 | 0,89% | - |
| 31.10.2024 | 20,21 | 20,31 | 20,17 | 20,20 | -0,37% | - |
| 30.10.2024 | 20,28 | 20,32 | 20,22 | 20,28 | -0,22% | - |
| 29.10.2024 | 20,30 | 20,40 | 20,26 | 20,32 | 0,10% | - |
| 28.10.2024 | 20,39 | 20,45 | 20,29 | 20,30 | -0,25% | - |
| 25.10.2024 | 20,29 | 20,38 | 20,19 | 20,35 | 0,37% | - |
| 24.10.2024 | 20,35 | 20,42 | 20,27 | 20,28 | -0,52% | 90,00 |
| 23.10.2024 | 20,30 | 20,42 | 20,27 | 20,38 | 0,10% | - |
| 22.10.2024 | 20,28 | 20,37 | 20,13 | 20,36 | 0,20% | - |
| 21.10.2024 | 20,19 | 20,33 | 20,13 | 20,32 | 0,35% | - |
| 18.10.2024 | 20,27 | 20,27 | 20,22 | 20,25 | -0,25% | - |
| 17.10.2024 | 20,09 | 20,33 | 20,09 | 20,30 | 0,25% | - |
| 16.10.2024 | 20,17 | 20,25 | 20,08 | 20,25 | 0,30% | - |
| 15.10.2024 | 20,20 | 20,21 | 20,06 | 20,19 | 0,10% | - |
| 14.10.2024 | 20,13 | 20,18 | 20,00 | 20,17 | 0,35% | - |
| 11.10.2024 | 20,06 | 20,10 | 19,99 | 20,10 | 0,00% | - |
| 10.10.2024 | 20,07 | 20,17 | 20,04 | 20,10 | 0,05% | - |
| 09.10.2024 | 19,97 | 20,10 | 19,96 | 20,09 | 0,31% | - |
| 08.10.2024 | 19,90 | 20,04 | 19,90 | 20,03 | 0,27% | - |
| 07.10.2024 | 19,92 | 20,00 | 19,91 | 19,98 | -0,09% | - |
| 04.10.2024 | 19,77 | 20,05 | 19,70 | 19,99 | 0,44% | - |
| 03.10.2024 | 19,86 | 19,95 | 19,85 | 19,91 | 0,08% | 120,00 |
| 02.10.2024 | 19,81 | 19,93 | 19,79 | 19,89 | 0,09% | - |
| 01.10.2024 | 19,66 | 19,91 | 19,66 | 19,87 | 0,58% | 20,00 |
| 30.09.2024 | 19,66 | 19,77 | 19,53 | 19,76 | 0,15% | - |
| 27.09.2024 | 19,75 | 19,76 | 19,54 | 19,73 | 0,18% | 400,00 |
| 26.09.2024 | 19,82 | 20,14 | 19,65 | 19,69 | -0,53% | - |
| 25.09.2024 | 19,60 | 19,80 | 19,56 | 19,80 | 0,56% | - |
| 24.09.2024 | 19,73 | 19,84 | 19,63 | 19,69 | -0,66% | 456,00 |
| 23.09.2024 | 19,74 | 19,83 | 19,64 | 19,82 | 0,66% | - |
| 20.09.2024 | 19,59 | 19,72 | 19,57 | 19,69 | 0,33% | - |
| 19.09.2024 | 19,80 | 19,85 | 19,62 | 19,62 | -0,52% | - |
| 18.09.2024 | 19,69 | 19,74 | 19,60 | 19,73 | 0,28% | - |
| 17.09.2024 | 19,63 | 19,71 | 19,62 | 19,67 | 0,16% | - |
| 16.09.2024 | 19,77 | 19,82 | 19,64 | 19,64 | -0,78% | - |
| 13.09.2024 | 19,75 | 19,79 | 19,72 | 19,79 | 0,10% | - |
| 12.09.2024 | 19,88 | 19,89 | 19,77 | 19,77 | -0,45% | - |
| 11.09.2024 | 19,69 | 19,89 | 19,69 | 19,86 | 0,18% | 456,00 |
| 10.09.2024 | 19,74 | 19,85 | 19,71 | 19,83 | 0,20% | - |
| 09.09.2024 | 19,65 | 19,81 | 19,65 | 19,79 | 0,43% | - |
| 06.09.2024 | 19,65 | 19,74 | 19,41 | 19,70 | 0,05% | - |
| 05.09.2024 | 19,67 | 19,75 | 19,64 | 19,69 | -0,09% | - |
| 04.09.2024 | 19,67 | 19,79 | 19,66 | 19,71 | -0,33% | - |
| 03.09.2024 | 19,59 | 19,80 | 19,55 | 19,78 | 1,13% | 3.000,00 |
| 02.09.2024 | 19,60 | 19,73 | 19,42 | 19,56 | -0,93% | - |
| 30.08.2024 | 19,77 | 20,15 | 19,70 | 19,74 | -1,56% | - |
| 29.08.2024 | 20,06 | 20,16 | 19,87 | 20,05 | 0,00% | - |
| 28.08.2024 | 19,97 | 20,08 | 19,91 | 20,05 | 0,71% | - |
| 27.08.2024 | 19,94 | 19,98 | 19,88 | 19,91 | -0,29% | - |
| 26.08.2024 | 19,85 | 19,97 | 19,78 | 19,97 | 0,58% | - |
| 23.08.2024 | 20,01 | 20,04 | 19,85 | 19,85 | -0,75% | - |
| 22.08.2024 | 19,94 | 20,02 | 19,91 | 20,00 | 0,38% | - |
| 21.08.2024 | 19,93 | 19,97 | 19,85 | 19,93 | 0,10% | - |
| 20.08.2024 | 19,98 | 19,99 | 19,89 | 19,91 | -0,30% | - |
| 19.08.2024 | 20,02 | 20,10 | 19,96 | 19,97 | -0,55% | - |
| 16.08.2024 | 20,19 | 20,21 | 20,08 | 20,08 | -0,47% | - |
| 15.08.2024 | 19,97 | 20,18 | 19,97 | 20,17 | 0,50% | - |
| 14.08.2024 | 20,00 | 20,29 | 20,00 | 20,07 | -0,25% | - |
| 13.08.2024 | 20,11 | 20,30 | 20,11 | 20,12 | -0,59% | - |
| 12.08.2024 | 20,25 | 20,26 | 20,20 | 20,24 | -0,10% | - |
| 09.08.2024 | 20,24 | 20,38 | 20,23 | 20,26 | -0,15% | - |
| 08.08.2024 | 20,06 | 20,32 | 20,06 | 20,29 | 0,20% | - |
| 07.08.2024 | 20,36 | 20,46 | 20,21 | 20,25 | 0,10% | - |
| 06.08.2024 | 20,31 | 20,33 | 20,14 | 20,23 | 0,85% | - |
| 05.08.2024 | 20,07 | 20,15 | 19,59 | 20,06 | -1,13% | 720,00 |
| 02.08.2024 | 20,36 | 20,57 | 20,24 | 20,29 | -1,12% | - |
| 01.08.2024 | 20,31 | 20,62 | 20,31 | 20,52 | 0,49% | 1.500,00 |
| 31.07.2024 | 20,49 | 20,57 | 20,32 | 20,42 | -0,10% | - |
| 30.07.2024 | 20,20 | 20,44 | 20,20 | 20,44 | 0,39% | - |
| 29.07.2024 | 20,31 | 20,43 | 20,28 | 20,36 | 0,25% | - |
| 26.07.2024 | 20,31 | 20,53 | 20,23 | 20,31 | -0,07% | - |
| 25.07.2024 | 20,31 | 20,49 | 20,26 | 20,33 | -0,12% | - |
| 24.07.2024 | 20,29 | 20,54 | 20,26 | 20,35 | 0,05% | - |
| 23.07.2024 | 20,39 | 20,49 | 20,34 | 20,34 | -0,20% | - |
| 22.07.2024 | 20,23 | 20,38 | 20,22 | 20,38 | 0,54% | - |
| 19.07.2024 | 20,23 | 20,28 | 20,18 | 20,27 | 0,20% | - |
| 18.07.2024 | 20,11 | 20,23 | 20,08 | 20,23 | 0,35% | - |