17,640€
1,38%
Echtzeit-Aktienkurs ATRIA PLC A EO 1,70
Bid:
Ask:
Aktienkurse zur ATRIA PLC A EO 1,70 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 17,23 | 17,23 | 17,10 | 17,10 | -1,72% | - |
| 02.04.2026 | 16,95 | 17,40 | 16,95 | 17,40 | 4,19% | 100,00 |
| 01.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 31.03.2026 | 16,40 | 16,50 | 16,40 | 16,50 | -0,90% | 1.000,00 |
| 30.03.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,00% | - |
| 27.03.2026 | 16,65 | 16,65 | 16,65 | 16,65 | -0,60% | - |
| 26.03.2026 | 16,75 | 16,75 | 16,75 | 16,75 | 3,08% | - |
| 25.03.2026 | 16,25 | 16,25 | 16,25 | 16,25 | -2,69% | - |
| 24.03.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | - |
| 23.03.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -4,08% | - |
| 20.03.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -6,03% | - |
| 19.03.2026 | 18,25 | 18,25 | 18,25 | 18,25 | -1,35% | - |
| 18.03.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,27% | 1.000,00 |
| 17.03.2026 | 18,50 | 18,60 | 18,50 | 18,55 | -0,27% | 244,00 |
| 16.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | - |
| 13.03.2026 | 18,15 | 18,65 | 18,15 | 18,65 | 3,61% | 12,00 |
| 12.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,56% | - |
| 11.03.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,96% | - |
| 10.03.2026 | 17,65 | 17,90 | 17,65 | 17,90 | 4,68% | 59,00 |
| 09.03.2026 | 17,90 | 17,90 | 17,10 | 17,10 | -3,93% | 2.200,00 |
| 06.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 05.03.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -0,28% | - |
| 04.03.2026 | 17,30 | 17,80 | 17,30 | 17,80 | 0,28% | 339,00 |
| 03.03.2026 | 17,75 | 17,75 | 17,75 | 17,75 | -1,11% | 88,00 |
| 02.03.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 0,28% | - |
| 27.02.2026 | 17,70 | 17,90 | 17,70 | 17,90 | -1,38% | 10,00 |
| 26.02.2026 | 17,95 | 18,15 | 17,95 | 18,15 | 2,25% | 2.200,00 |
| 25.02.2026 | 17,90 | 18,25 | 17,75 | 17,75 | 0,57% | 60,00 |
| 24.02.2026 | 18,15 | 18,15 | 17,65 | 17,65 | -4,85% | 170,00 |
| 23.02.2026 | 18,05 | 18,55 | 18,05 | 18,55 | 1,37% | 132,00 |
| 20.02.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 1,39% | - |
| 19.02.2026 | 18,05 | 18,05 | 18,05 | 18,05 | 2,85% | - |
| 18.02.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -1,13% | - |
| 17.02.2026 | 17,15 | 17,75 | 17,15 | 17,75 | 2,90% | 131,00 |
| 16.02.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 0,29% | - |
| 13.02.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,29% | - |
| 12.02.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 1,18% | - |
| 11.02.2026 | 16,95 | 16,95 | 16,95 | 16,95 | 3,04% | - |
| 10.02.2026 | 16,45 | 16,45 | 16,45 | 16,45 | -1,20% | - |
| 09.02.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 5,05% | - |
| 06.02.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -1,25% | - |
| 05.02.2026 | 15,90 | 16,05 | 15,90 | 16,05 | 2,23% | 3,00 |
| 04.02.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,57% | - |
| 03.02.2026 | 15,60 | 15,95 | 15,60 | 15,95 | -0,31% | 39,00 |
| 02.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | - |
| 30.01.2026 | 16,05 | 16,05 | 16,05 | 16,05 | -0,93% | - |
| 29.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,82% | - |
| 28.01.2026 | 16,35 | 16,50 | 16,35 | 16,50 | 0,92% | 20,00 |
| 27.01.2026 | 16,35 | 16,35 | 16,35 | 16,35 | 0,93% | - |
| 26.01.2026 | 16,30 | 16,40 | 16,20 | 16,20 | -2,11% | 1.134,00 |
| 23.01.2026 | 16,40 | 16,55 | 16,40 | 16,55 | -0,60% | 15,00 |
| 22.01.2026 | 15,95 | 16,65 | 15,95 | 16,65 | 4,06% | 1.931,00 |
| 21.01.2026 | 16,15 | 16,25 | 16,00 | 16,00 | -0,93% | 5.816,00 |
| 20.01.2026 | 16,15 | 16,15 | 16,15 | 16,15 | -2,71% | - |
| 19.01.2026 | 16,90 | 16,90 | 16,60 | 16,60 | 0,91% | 119,00 |
| 16.01.2026 | 16,45 | 16,45 | 16,45 | 16,45 | 2,81% | - |
| 15.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 14.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,95% | - |
| 13.01.2026 | 15,75 | 15,75 | 15,75 | 15,75 | -0,63% | - |
| 12.01.2026 | 15,85 | 15,85 | 15,85 | 15,85 | -2,46% | - |
| 09.01.2026 | 15,90 | 16,25 | 15,90 | 16,25 | 0,62% | 1,00 |
| 08.01.2026 | 15,75 | 16,15 | 15,75 | 16,15 | 6,25% | 10,00 |
| 07.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,62% | - |
| 06.01.2026 | 15,20 | 15,45 | 15,20 | 15,45 | -0,64% | 8,00 |
| 05.01.2026 | 15,15 | 15,55 | 15,15 | 15,55 | 0,97% | 3,00 |
| 02.01.2026 | 15,20 | 15,40 | 15,20 | 15,40 | 2,67% | 3,00 |
| 30.12.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,69% | - |
| 29.12.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,68% | - |
| 23.12.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -1,68% | - |
| 22.12.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | 300,00 |
| 19.12.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 1,37% | - |
| 18.12.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | - |
| 17.12.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | - |
| 16.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | - |
| 15.12.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,34% | - |
| 12.12.2025 | 14,55 | 14,95 | 14,55 | 14,95 | 3,82% | 27,00 |
| 11.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,05% | - |
| 10.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | - |
| 09.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
| 08.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,35% | - |
| 05.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
| 04.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -2,06% | - |
| 03.12.2025 | 14,15 | 14,55 | 14,15 | 14,55 | 2,11% | 200,00 |
| 02.12.2025 | 14,15 | 14,60 | 14,15 | 14,25 | -2,06% | 5.991,00 |
| 01.12.2025 | 14,25 | 14,55 | 14,25 | 14,55 | 2,46% | 70,00 |
| 28.11.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,07% | - |
| 27.11.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -0,35% | - |
| 26.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,35% | - |
| 25.11.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 2,17% | - |
| 24.11.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -0,36% | - |
| 21.11.2025 | 14,00 | 14,00 | 13,90 | 13,90 | -0,71% | 5.000,00 |
| 20.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 19.11.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,75% | - |
| 18.11.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,00% | - |
| 17.11.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,35% | - |
| 14.11.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,39% | - |
| 13.11.2025 | 14,55 | 14,65 | 14,55 | 14,65 | 1,38% | 395,00 |
| 12.11.2025 | 14,25 | 14,45 | 14,25 | 14,45 | 2,48% | 55,00 |
| 11.11.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,08% | - |
| 10.11.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 1,09% | - |