15,860€
-2,22%
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 |
|---|---|---|---|---|---|---|
| 02.10.2026 | 15,96 | 15,96 | 15,96 | 15,96 | -1,60% | 175,00 |
| 01.10.2026 | 16,20 | 16,22 | 16,20 | 16,22 | -1,58% | 35,00 |
| 30.09.2026 | 16,36 | 16,48 | 16,36 | 16,48 | 2,74% | 5,00 |
| 29.09.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 0,25% | - |
| 28.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,99% | - |
| 25.09.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -1,46% | - |
| 24.09.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | 31,00 |
| 23.09.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,24% | - |
| 22.09.2026 | 16,44 | 16,44 | 16,44 | 16,44 | -1,56% | - |
| 21.09.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,36% | - |
| 18.09.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -0,60% | - |
| 17.09.2026 | 16,54 | 16,74 | 16,54 | 16,74 | 3,21% | 2.979,00 |
| 16.09.2026 | 16,22 | 16,22 | 16,22 | 16,22 | 1,25% | - |
| 15.09.2026 | 16,02 | 16,02 | 16,02 | 16,02 | -2,20% | - |
| 14.09.2026 | 16,38 | 16,38 | 16,38 | 16,38 | 1,36% | 10,00 |
| 11.09.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 0,50% | - |
| 10.09.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 0,88% | - |
| 09.09.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -2,21% | - |
| 08.09.2026 | 15,96 | 16,34 | 15,96 | 16,30 | 1,62% | 45,00 |
| 07.09.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 0,00% | - |
| 04.09.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 1,26% | - |
| 03.09.2026 | 15,84 | 15,84 | 15,84 | 15,84 | 1,02% | - |
| 02.09.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -0,51% | - |
| 01.09.2026 | 15,76 | 15,76 | 15,76 | 15,76 | -1,01% | - |
| 31.08.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -2,33% | - |
| 28.08.2026 | 16,10 | 16,30 | 16,10 | 16,30 | -0,85% | 70,00 |
| 27.08.2026 | 16,06 | 16,44 | 16,06 | 16,44 | 0,24% | 60,00 |
| 26.08.2026 | 16,08 | 16,40 | 16,08 | 16,40 | -0,73% | 496,00 |
| 25.08.2026 | 15,90 | 16,52 | 15,90 | 16,52 | 3,90% | 146,00 |
| 24.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,51% | - |
| 21.08.2026 | 15,82 | 15,82 | 15,82 | 15,82 | -1,74% | - |
| 20.08.2026 | 15,76 | 16,10 | 15,76 | 16,10 | -0,12% | 10,00 |
| 19.08.2026 | 15,82 | 16,12 | 15,82 | 16,12 | 1,26% | 12,00 |
| 18.08.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -0,38% | - |
| 17.08.2026 | 15,98 | 15,98 | 15,98 | 15,98 | 0,50% | - |
| 14.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -1,12% | - |
| 13.08.2026 | 16,14 | 16,14 | 16,08 | 16,08 | -1,71% | 100,00 |
| 12.08.2026 | 16,36 | 16,36 | 16,36 | 16,36 | -2,04% | - |
| 11.08.2026 | 16,24 | 16,70 | 16,24 | 16,70 | 7,33% | 142,00 |
| 10.08.2026 | 15,56 | 15,56 | 15,56 | 15,56 | -0,64% | - |
| 07.08.2026 | 15,66 | 15,66 | 15,66 | 15,66 | 1,16% | - |
| 06.08.2026 | 15,48 | 15,48 | 15,48 | 15,48 | 3,48% | - |
| 05.08.2026 | 14,96 | 14,96 | 14,96 | 14,96 | -2,35% | - |
| 04.08.2026 | 15,18 | 15,32 | 15,18 | 15,32 | -2,54% | 6,00 |
| 03.08.2026 | 15,72 | 15,72 | 15,72 | 15,72 | -1,01% | 209,00 |
| 31.07.2026 | 17,10 | 17,34 | 15,02 | 15,88 | -6,92% | 2.363,00 |
| 30.07.2026 | 17,06 | 17,06 | 17,06 | 17,06 | 0,24% | - |
| 29.07.2026 | 17,02 | 17,02 | 17,02 | 17,02 | -1,73% | - |
| 28.07.2026 | 16,84 | 17,32 | 16,78 | 17,32 | 2,97% | 694,00 |
| 27.07.2026 | 16,70 | 16,82 | 16,70 | 16,82 | 0,12% | 160,00 |
| 24.07.2026 | 16,68 | 16,80 | 16,68 | 16,80 | -0,59% | 35,00 |
| 23.07.2026 | 16,66 | 16,90 | 16,66 | 16,90 | -0,71% | 2,00 |
| 22.07.2026 | 16,18 | 17,02 | 16,18 | 17,02 | 2,90% | 5,00 |
| 21.07.2026 | 15,84 | 16,54 | 15,84 | 16,54 | 5,08% | 95,00 |
| 20.07.2026 | 15,74 | 15,74 | 15,74 | 15,74 | -1,50% | - |
| 17.07.2026 | 15,72 | 15,98 | 15,72 | 15,98 | -0,62% | 18,00 |
| 16.07.2026 | 15,62 | 16,08 | 15,62 | 16,08 | 4,15% | 145,00 |
| 15.07.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 0,52% | - |
| 14.07.2026 | 15,36 | 15,36 | 15,36 | 15,36 | -2,29% | - |
| 13.07.2026 | 16,06 | 16,06 | 15,46 | 15,72 | -1,50% | 383,00 |
| 10.07.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 1,14% | - |
| 09.07.2026 | 15,78 | 15,78 | 15,78 | 15,78 | 3,68% | - |
| 08.07.2026 | 15,68 | 15,68 | 15,22 | 15,22 | -1,42% | 36,00 |
| 07.07.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -0,13% | - |
| 06.07.2026 | 15,58 | 15,78 | 15,36 | 15,46 | -0,51% | 219,00 |
| 03.07.2026 | 15,54 | 15,54 | 15,54 | 15,54 | 0,13% | 33,00 |
| 02.07.2026 | 15,20 | 15,52 | 15,20 | 15,52 | 0,00% | 45,00 |
| 01.07.2026 | 15,52 | 15,52 | 15,52 | 15,52 | 1,97% | 14,00 |
| 30.06.2026 | 15,22 | 15,22 | 15,22 | 15,22 | -1,68% | - |
| 29.06.2026 | 15,72 | 15,72 | 15,48 | 15,48 | -0,13% | 70,00 |
| 26.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | -2,15% | - |
| 25.06.2026 | 15,38 | 15,84 | 15,38 | 15,84 | 0,76% | 81,00 |
| 24.06.2026 | 15,44 | 15,72 | 15,44 | 15,72 | 4,11% | 365,00 |
| 23.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 22.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 19.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -2,08% | - |
| 18.06.2026 | 15,26 | 15,42 | 15,26 | 15,42 | -0,39% | 44,00 |
| 17.06.2026 | 14,92 | 15,48 | 14,92 | 15,48 | 0,52% | 239,00 |
| 16.06.2026 | 15,22 | 15,50 | 15,22 | 15,40 | -1,53% | 434,00 |
| 15.06.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 1,82% | 100,00 |
| 12.06.2026 | 15,00 | 15,36 | 15,00 | 15,36 | 0,66% | 100,00 |
| 11.06.2026 | 15,00 | 15,26 | 15,00 | 15,26 | 1,06% | 30,00 |
| 10.06.2026 | 15,00 | 15,18 | 15,00 | 15,10 | -0,26% | 109,00 |
| 09.06.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -0,66% | 217,00 |
| 08.06.2026 | 15,20 | 15,24 | 14,70 | 15,24 | -0,39% | 919,00 |
| 05.06.2026 | 14,88 | 15,40 | 14,88 | 15,30 | 2,55% | 1.018,00 |
| 04.06.2026 | 14,76 | 14,94 | 14,76 | 14,92 | 0,00% | 352,00 |
| 03.06.2026 | 14,70 | 14,92 | 14,70 | 14,92 | 0,67% | 491,00 |
| 02.06.2026 | 14,70 | 14,88 | 14,62 | 14,82 | -1,20% | 629,00 |
| 01.06.2026 | 14,80 | 15,02 | 14,72 | 15,00 | -0,92% | 910,00 |
| 29.05.2026 | 14,80 | 15,20 | 14,80 | 15,14 | 0,93% | 6,00 |
| 28.05.2026 | 14,84 | 15,00 | 14,84 | 15,00 | -1,32% | 174,00 |
| 27.05.2026 | 14,78 | 15,26 | 14,78 | 15,20 | 1,47% | 140,00 |
| 26.05.2026 | 14,98 | 14,98 | 14,98 | 14,98 | 0,40% | - |
| 25.05.2026 | 14,94 | 14,94 | 14,92 | 14,92 | -2,23% | 12,00 |
| 22.05.2026 | 14,92 | 15,26 | 14,92 | 15,26 | 3,95% | 42,00 |
| 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% | - |