15,150€
3,20%
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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,00% | - |
| 20.05.2026 | 14,46 | 14,68 | 14,46 | 14,68 | 1,24% | 6,00 |
| 19.05.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,68% | - |
| 18.05.2026 | 14,26 | 14,26 | 14,26 | 14,26 | -1,52% | - |
| 15.05.2026 | 14,12 | 14,48 | 14,12 | 14,48 | 0,70% | 30,00 |
| 14.05.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 1,84% | 39,00 |
| 13.05.2026 | 14,12 | 14,12 | 14,12 | 14,12 | -0,84% | - |
| 12.05.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -2,33% | - |
| 11.05.2026 | 14,72 | 14,72 | 14,18 | 14,58 | -1,35% | 171,00 |
| 08.05.2026 | 14,58 | 14,78 | 14,58 | 14,78 | -1,07% | 69,00 |
| 07.05.2026 | 14,60 | 14,94 | 14,60 | 14,94 | 0,27% | 32,00 |
| 06.05.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 1,36% | 49,00 |
| 05.05.2026 | 14,60 | 14,70 | 14,56 | 14,70 | -1,61% | 252,00 |
| 04.05.2026 | 14,94 | 15,04 | 14,92 | 14,94 | 3,61% | 1.796,00 |
| 30.04.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -0,14% | - |
| 29.04.2026 | 14,90 | 14,90 | 14,44 | 14,44 | -3,22% | 841,00 |
| 28.04.2026 | 15,50 | 15,50 | 14,92 | 14,92 | -7,10% | 349,00 |
| 27.04.2026 | 16,70 | 16,70 | 16,06 | 16,06 | -5,19% | 1.023,00 |
| 24.04.2026 | 17,34 | 17,34 | 16,90 | 16,94 | -6,41% | 348,00 |
| 23.04.2026 | 18,36 | 18,46 | 17,88 | 18,10 | 1,57% | 1.702,00 |
| 22.04.2026 | 18,08 | 18,50 | 17,60 | 17,82 | 0,00% | 6.024,00 |
| 21.04.2026 | 17,74 | 17,86 | 17,74 | 17,82 | -0,11% | 2.006,00 |
| 20.04.2026 | 17,40 | 17,90 | 17,40 | 17,84 | 0,45% | 425,00 |
| 17.04.2026 | 17,10 | 17,76 | 17,10 | 17,76 | 1,83% | 1,00 |
| 16.04.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -2,35% | - |
| 15.04.2026 | 17,86 | 17,86 | 17,86 | 17,86 | -1,98% | - |
| 14.04.2026 | 18,22 | 18,22 | 18,22 | 18,22 | 0,22% | - |
| 13.04.2026 | 18,28 | 18,28 | 18,18 | 18,18 | 2,83% | 132,00 |
| 10.04.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -2,21% | - |
| 09.04.2026 | 18,08 | 18,08 | 18,08 | 18,08 | 3,91% | - |
| 08.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 07.04.2026 | 17,10 | 17,10 | 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% | - |