13,375€
2,88%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 13,15 | 13,40 | 13,15 | 13,40 | 3,08% | 3.313,00 |
| 21.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,14% | - |
| 20.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 1,15% | - |
| 19.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,17% | - |
| 18.08.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -1,91% | - |
| 15.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 14.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,38% | - |
| 13.08.2025 | 13,20 | 13,25 | 13,20 | 13,25 | -0,38% | 1.687,00 |
| 12.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 11.08.2025 | 13,35 | 13,50 | 13,35 | 13,50 | 1,89% | 5.090,00 |
| 08.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 0,38% | - |
| 07.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,38% | - |
| 06.08.2025 | 13,25 | 13,25 | 13,25 | 13,25 | -2,21% | 150,00 |
| 05.08.2025 | 13,35 | 13,55 | 13,35 | 13,55 | 0,37% | 4,00 |
| 04.08.2025 | 13,25 | 13,50 | 13,25 | 13,50 | 0,37% | 55,00 |
| 01.08.2025 | 13,45 | 13,45 | 13,45 | 13,45 | -0,74% | 5.000,00 |
| 31.07.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 0,00% | - |
| 30.07.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -2,17% | - |
| 29.07.2025 | 13,50 | 13,85 | 13,50 | 13,85 | -0,36% | 1,00 |
| 28.07.2025 | 13,50 | 13,90 | 13,50 | 13,90 | 2,21% | 100,00 |
| 25.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 24.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,37% | - |
| 23.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 22.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -0,36% | - |
| 21.07.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,36% | - |
| 18.07.2025 | 13,75 | 13,85 | 13,75 | 13,85 | 1,47% | 6.881,00 |
| 17.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 16.07.2025 | 13,75 | 13,75 | 13,75 | 13,75 | -2,83% | - |
| 15.07.2025 | 13,70 | 14,15 | 13,70 | 14,15 | 1,07% | 163,00 |
| 14.07.2025 | 13,85 | 14,00 | 13,85 | 14,00 | 0,36% | 500,00 |
| 11.07.2025 | 13,85 | 13,95 | 13,75 | 13,95 | 0,00% | 7.819,00 |
| 10.07.2025 | 13,60 | 13,95 | 13,60 | 13,95 | 2,57% | 3.000,00 |
| 09.07.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | - |
| 08.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -1,09% | - |
| 07.07.2025 | 13,50 | 13,80 | 13,50 | 13,80 | 1,10% | 6.200,00 |
| 04.07.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,73% | - |
| 03.07.2025 | 13,50 | 13,75 | 13,50 | 13,75 | 0,73% | 2.500,00 |
| 02.07.2025 | 13,50 | 13,65 | 13,50 | 13,65 | 0,00% | 500,00 |
| 01.07.2025 | 13,50 | 13,65 | 13,50 | 13,65 | 0,00% | 2.000,00 |
| 30.06.2025 | 13,45 | 13,65 | 13,45 | 13,65 | 0,37% | 3.000,00 |
| 27.06.2025 | 13,30 | 13,60 | 13,30 | 13,60 | 1,87% | 13.000,00 |
| 26.06.2025 | 13,05 | 13,35 | 13,05 | 13,35 | 1,14% | 7.113,00 |
| 25.06.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | 500,00 |
| 24.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,90% | - |
| 23.06.2025 | 12,90 | 13,15 | 12,90 | 13,15 | 0,77% | 2.387,00 |
| 20.06.2025 | 12,90 | 13,05 | 12,90 | 13,05 | 1,56% | 100,00 |
| 19.06.2025 | 12,85 | 12,85 | 12,85 | 12,85 | -1,15% | - |
| 18.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 17.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 16.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 13.06.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,15% | - |
| 12.06.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,00% | - |
| 11.06.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 0,38% | - |
| 10.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 09.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 06.06.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 0,79% | - |
| 05.06.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 04.06.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 03.06.2025 | 12,65 | 12,65 | 12,65 | 12,65 | -0,78% | - |
| 02.06.2025 | 12,65 | 12,75 | 12,65 | 12,75 | 1,59% | 110,00 |
| 30.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,00% | 306,00 |
| 29.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,80% | - |
| 28.05.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -1,97% | - |
| 27.05.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 1,20% | 180,00 |
| 26.05.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -0,40% | - |
| 23.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,40% | - |
| 22.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 21.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 20.05.2025 | 12,65 | 12,65 | 12,60 | 12,65 | 2,02% | 2.200,00 |
| 19.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 16.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 15.05.2025 | 12,40 | 12,40 | 12,20 | 12,20 | -1,21% | 1.000,00 |
| 14.05.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,82% | 500,00 |
| 13.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | - |
| 12.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 09.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 08.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 07.05.2025 | 12,65 | 12,80 | 12,65 | 12,70 | 0,00% | 3.000,00 |
| 06.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,93% | - |
| 05.05.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -1,15% | - |
| 02.05.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 1,95% | 171,00 |
| 30.04.2025 | 12,55 | 12,85 | 12,55 | 12,85 | 1,18% | 100,00 |
| 29.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,01% | 500,00 |
| 28.04.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -1,19% | - |
| 25.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,45% | 200,00 |
| 24.04.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 1,16% | - |
| 23.04.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 22.04.2025 | 12,75 | 13,10 | 12,75 | 13,10 | 2,75% | 306,00 |
| 17.04.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -0,39% | - |
| 16.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,39% | - |
| 15.04.2025 | 12,75 | 12,75 | 12,75 | 12,75 | 1,19% | - |
| 14.04.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,40% | - |
| 11.04.2025 | 12,55 | 12,55 | 12,55 | 12,55 | -2,33% | - |
| 10.04.2025 | 12,10 | 12,85 | 12,10 | 12,85 | 2,80% | 740,00 |
| 09.04.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | - |
| 08.04.2025 | 11,90 | 12,35 | 11,90 | 12,35 | 3,35% | 500,00 |
| 07.04.2025 | 11,85 | 11,95 | 11,85 | 11,95 | -3,24% | 200,00 |
| 04.04.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,41% | - |
| 03.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,99% | - |
| 02.04.2025 | 12,10 | 12,55 | 12,10 | 12,55 | 2,03% | 1.100,00 |