39,400€
2,60%
Echtzeit-Aktienkurs Atland S.A.
Bid:
Ask:
Aktienkurse zur Atland S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 39,50 | 39,55 | 38,35 | 38,35 | -2,66% | - |
| 10.03.2026 | 39,35 | 39,55 | 38,30 | 39,40 | -0,25% | - |
| 09.03.2026 | 37,95 | 39,50 | 37,85 | 39,50 | -0,25% | - |
| 06.03.2026 | 39,75 | 39,75 | 39,55 | 39,60 | 0,25% | - |
| 05.03.2026 | 39,35 | 39,50 | 38,45 | 39,50 | 0,00% | - |
| 04.03.2026 | 38,85 | 39,50 | 38,05 | 39,50 | 1,28% | - |
| 03.03.2026 | 40,25 | 40,50 | 37,85 | 39,00 | -3,70% | - |
| 02.03.2026 | 40,60 | 40,95 | 39,45 | 40,50 | -1,10% | - |
| 27.02.2026 | 41,05 | 41,05 | 39,15 | 40,95 | 0,00% | - |
| 26.02.2026 | 41,00 | 41,05 | 40,95 | 40,95 | -0,24% | - |
| 25.02.2026 | 40,95 | 41,05 | 39,95 | 41,05 | 0,24% | - |
| 24.02.2026 | 40,70 | 40,95 | 39,80 | 40,95 | 0,74% | - |
| 23.02.2026 | 40,85 | 40,90 | 39,80 | 40,65 | -0,73% | - |
| 20.02.2026 | 41,00 | 41,00 | 39,85 | 40,95 | 0,00% | - |
| 19.02.2026 | 40,95 | 40,95 | 40,90 | 40,95 | 0,00% | - |
| 18.02.2026 | 41,00 | 41,00 | 39,70 | 40,95 | 2,76% | - |
| 17.02.2026 | 41,00 | 41,05 | 39,85 | 39,85 | -2,92% | - |
| 16.02.2026 | 41,10 | 41,15 | 39,40 | 41,05 | 0,00% | - |
| 13.02.2026 | 41,00 | 41,05 | 41,00 | 41,05 | 2,88% | - |
| 12.02.2026 | 40,80 | 41,05 | 39,75 | 39,90 | -2,09% | - |
| 11.02.2026 | 40,90 | 40,90 | 39,60 | 40,75 | 5,03% | - |
| 09.02.2026 | 41,10 | 41,10 | 38,75 | 38,80 | -2,88% | - |
| 06.02.2026 | 41,10 | 41,10 | 39,85 | 39,95 | -2,68% | - |
| 05.02.2026 | 40,95 | 41,05 | 39,95 | 41,05 | 0,24% | - |
| 04.02.2026 | 40,90 | 40,95 | 39,75 | 40,95 | 3,15% | - |
| 03.02.2026 | 40,90 | 40,95 | 39,70 | 39,70 | -2,82% | - |
| 02.02.2026 | 40,70 | 40,85 | 40,65 | 40,85 | 0,00% | - |
| 30.01.2026 | 40,80 | 40,85 | 40,80 | 40,85 | 0,00% | - |
| 29.01.2026 | 40,80 | 40,85 | 40,80 | 40,85 | 0,00% | - |
| 28.01.2026 | 40,90 | 40,95 | 39,50 | 40,85 | 0,00% | - |
| 27.01.2026 | 40,90 | 40,90 | 39,50 | 40,85 | 2,90% | - |
| 26.01.2026 | 40,70 | 40,75 | 39,70 | 39,70 | -0,50% | - |
| 23.01.2026 | 41,05 | 41,05 | 39,45 | 39,90 | -2,80% | - |
| 22.01.2026 | 41,05 | 41,05 | 39,85 | 41,05 | 2,75% | - |
| 21.01.2026 | 41,25 | 41,25 | 39,15 | 39,95 | -3,03% | - |
| 20.01.2026 | 41,10 | 41,25 | 41,10 | 41,20 | -0,12% | - |
| 19.01.2026 | 41,10 | 41,45 | 40,15 | 41,25 | -0,48% | - |
| 16.01.2026 | 41,50 | 41,50 | 39,85 | 41,45 | 0,24% | - |
| 15.01.2026 | 41,40 | 41,40 | 41,35 | 41,35 | 0,00% | - |
| 14.01.2026 | 41,35 | 41,40 | 39,95 | 41,35 | 2,73% | - |
| 13.01.2026 | 41,35 | 41,35 | 40,25 | 40,25 | -2,66% | - |
| 12.01.2026 | 41,45 | 41,45 | 40,25 | 41,35 | 2,48% | - |
| 09.01.2026 | 40,35 | 41,45 | 40,30 | 40,35 | 0,00% | - |
| 08.01.2026 | 40,30 | 41,45 | 40,30 | 40,35 | -0,12% | - |
| 07.01.2026 | 40,35 | 40,40 | 40,30 | 40,40 | 1,25% | - |
| 06.01.2026 | 40,30 | 41,45 | 39,90 | 39,90 | 0,25% | - |
| 05.01.2026 | 38,65 | 41,35 | 38,65 | 39,80 | 3,78% | - |
| 02.01.2026 | 39,20 | 41,30 | 37,85 | 38,35 | 7,12% | - |
| 29.12.2025 | 35,80 | 38,95 | 35,80 | 35,80 | 2,58% | - |
| 23.12.2025 | 36,05 | 38,05 | 34,90 | 34,90 | -1,69% | - |
| 19.12.2025 | 36,30 | 36,95 | 35,50 | 35,50 | 0,28% | - |
| 18.12.2025 | 36,70 | 36,85 | 35,20 | 35,40 | -1,39% | - |
| 16.12.2025 | 37,05 | 37,05 | 35,90 | 35,90 | -2,18% | - |
| 09.12.2025 | 39,85 | 39,85 | 36,70 | 36,70 | -7,32% | - |
| 08.12.2025 | 40,35 | 40,35 | 39,60 | 39,60 | 1,28% | - |
| 05.12.2025 | 40,35 | 40,35 | 39,10 | 39,10 | -1,76% | - |
| 04.12.2025 | 40,30 | 40,45 | 39,80 | 39,80 | -0,38% | - |
| 03.12.2025 | 40,45 | 40,45 | 39,95 | 39,95 | 1,14% | - |
| 02.12.2025 | 40,45 | 40,45 | 39,50 | 39,50 | 0,00% | - |
| 01.12.2025 | 40,35 | 40,45 | 39,50 | 39,50 | -1,00% | 50,00 |
| 28.11.2025 | 40,35 | 40,45 | 39,90 | 39,90 | 0,76% | - |
| 26.11.2025 | 40,30 | 40,45 | 39,60 | 39,60 | 0,25% | - |
| 25.11.2025 | 40,35 | 40,40 | 39,50 | 39,50 | 0,00% | - |
| 24.11.2025 | 39,80 | 40,45 | 39,50 | 39,50 | 2,07% | - |
| 20.11.2025 | 39,55 | 39,95 | 38,70 | 38,70 | 4,59% | - |
| 19.11.2025 | 39,85 | 40,35 | 37,00 | 37,00 | -7,73% | - |
| 14.11.2025 | 41,55 | 41,55 | 40,10 | 40,10 | 1,01% | - |
| 13.11.2025 | 41,90 | 41,95 | 39,70 | 39,70 | -2,93% | - |
| 12.11.2025 | 41,90 | 41,90 | 40,90 | 40,90 | -0,24% | - |
| 10.11.2025 | 41,95 | 41,95 | 41,00 | 41,00 | -3,30% | - |
| 07.11.2025 | 42,95 | 42,95 | 41,90 | 42,40 | 0,47% | - |
| 06.11.2025 | 42,90 | 42,95 | 42,20 | 42,20 | -0,47% | - |
| 05.11.2025 | 43,85 | 43,85 | 42,40 | 42,40 | -1,85% | - |
| 04.11.2025 | 43,80 | 43,85 | 43,20 | 43,20 | -0,23% | - |
| 03.11.2025 | 43,65 | 43,85 | 43,30 | 43,30 | 2,61% | - |
| 31.10.2025 | 43,60 | 43,60 | 42,20 | 42,20 | -1,63% | - |
| 30.10.2025 | 43,60 | 43,65 | 42,90 | 42,90 | 0,47% | - |
| 28.10.2025 | 43,75 | 43,75 | 42,70 | 42,70 | -1,61% | - |
| 27.10.2025 | 43,90 | 43,95 | 42,35 | 43,40 | 1,05% | - |
| 24.10.2025 | 43,75 | 43,75 | 42,80 | 42,95 | -0,81% | - |
| 23.10.2025 | 43,90 | 43,90 | 43,00 | 43,30 | 2,12% | - |
| 22.10.2025 | 43,95 | 43,95 | 42,40 | 42,40 | 0,00% | - |
| 21.10.2025 | 43,60 | 43,85 | 42,35 | 42,40 | -2,30% | - |
| 20.10.2025 | 43,75 | 43,95 | 43,40 | 43,40 | 1,88% | - |
| 17.10.2025 | 44,35 | 44,55 | 42,60 | 42,60 | -2,29% | - |
| 15.10.2025 | 44,20 | 44,25 | 43,60 | 43,60 | 0,69% | - |
| 14.10.2025 | 44,45 | 44,45 | 43,30 | 43,30 | -2,81% | - |
| 13.10.2025 | 44,50 | 46,30 | 44,25 | 44,55 | 3,85% | - |
| 10.10.2025 | 44,40 | 44,50 | 42,90 | 42,90 | -3,49% | - |
| 03.10.2025 | 44,45 | 44,45 | 44,45 | 44,45 | 0,57% | - |
| 01.10.2025 | 44,45 | 44,80 | 44,20 | 44,20 | -0,23% | - |
| 23.09.2025 | 44,90 | 45,05 | 44,30 | 44,30 | 0,00% | - |
| 22.09.2025 | 44,80 | 44,95 | 44,30 | 44,30 | -0,23% | - |
| 19.09.2025 | 44,50 | 45,05 | 44,40 | 44,40 | 0,00% | - |
| 18.09.2025 | 44,95 | 44,95 | 44,40 | 44,40 | 1,14% | - |
| 17.09.2025 | 44,45 | 44,95 | 43,90 | 43,90 | 0,00% | - |
| 16.09.2025 | 44,45 | 44,65 | 43,90 | 43,90 | 0,00% | - |
| 15.09.2025 | 44,45 | 44,65 | 43,90 | 43,90 | 0,00% | - |
| 12.09.2025 | 44,45 | 44,65 | 43,90 | 43,90 | 0,00% | - |
| 11.09.2025 | 44,45 | 44,65 | 43,90 | 43,90 | 0,00% | - |