17,375€
1,31%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 06.11.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -0,36% | - |
| 05.11.2025 | 13,80 | 13,80 | 13,75 | 13,75 | -1,08% | 13.832,00 |
| 04.11.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,46% | - |
| 03.11.2025 | 13,70 | 14,25 | 13,70 | 14,25 | 3,64% | 320,00 |
| 31.10.2025 | 14,05 | 14,05 | 13,75 | 13,75 | -1,43% | 673,00 |
| 30.10.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -2,79% | - |
| 29.10.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,35% | - |
| 28.10.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,77% | - |
| 27.10.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 1,07% | - |
| 24.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -1,41% | - |
| 23.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 22.10.2025 | 14,00 | 14,10 | 14,00 | 14,10 | -1,40% | 340,00 |
| 21.10.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 3,25% | 250,00 |
| 20.10.2025 | 13,85 | 13,85 | 13,85 | 13,85 | -1,42% | - |
| 17.10.2025 | 13,90 | 14,05 | 13,90 | 14,05 | 1,81% | 160,00 |
| 16.10.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 15.10.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 14.10.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,50% | - |
| 13.10.2025 | 13,00 | 13,30 | 13,00 | 13,30 | 3,10% | 5,00 |
| 10.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -0,39% | - |
| 09.10.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,39% | - |
| 08.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 07.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 06.10.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | 110,00 |
| 03.10.2025 | 12,95 | 13,00 | 12,95 | 13,00 | 0,00% | 491,00 |
| 02.10.2025 | 12,95 | 13,00 | 12,95 | 13,00 | -0,38% | 1.528,00 |
| 01.10.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | 886,00 |
| 30.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,13% | - |
| 29.09.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -0,38% | - |
| 26.09.2025 | 12,75 | 13,30 | 12,75 | 13,30 | 2,70% | 7.003,00 |
| 25.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,77% | - |
| 24.09.2025 | 13,05 | 13,05 | 13,05 | 13,05 | -0,38% | - |
| 23.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 22.09.2025 | 13,30 | 13,30 | 13,20 | 13,20 | -0,75% | 1.921,00 |