13,925€
4,70%
Echtzeit-Aktienkurs ATEME EO-,14
Bid:
Ask:
Aktienkurse zur ATEME EO-,14 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,43 | 14,13 | 13,43 | 13,98 | 3,90% | - |
| 11.11.2026 | 13,45 | 13,63 | 13,10 | 13,45 | 0,19% | - |
| 10.11.2026 | 13,88 | 14,08 | 13,18 | 13,43 | -3,07% | - |
| 09.11.2026 | 13,03 | 13,90 | 12,78 | 13,85 | 6,74% | 7.216,00 |
| 06.11.2026 | 11,93 | 13,03 | 11,88 | 12,98 | 7,90% | - |
| 05.11.2026 | 11,38 | 12,18 | 11,28 | 12,03 | 5,71% | 768,00 |
| 04.11.2026 | 11,70 | 11,70 | 11,15 | 11,38 | -1,73% | 5.460,00 |
| 03.11.2026 | 11,23 | 11,78 | 11,05 | 11,58 | 1,76% | - |
| 02.11.2026 | 11,83 | 11,83 | 11,13 | 11,38 | -2,57% | 7.007,00 |
| 30.10.2026 | 12,10 | 12,10 | 11,48 | 11,68 | -3,31% | 20.425,00 |
| 29.10.2026 | 11,53 | 12,20 | 11,50 | 12,08 | 5,00% | - |
| 28.10.2026 | 11,73 | 11,83 | 11,45 | 11,50 | -1,92% | - |
| 27.10.2026 | 11,63 | 11,88 | 11,43 | 11,73 | 0,86% | 9.064,00 |
| 26.10.2026 | 11,38 | 11,78 | 11,23 | 11,63 | 2,65% | - |
| 23.10.2026 | 11,28 | 11,48 | 10,68 | 11,33 | -0,22% | 1.342,00 |
| 22.10.2026 | 11,43 | 11,45 | 11,00 | 11,35 | -0,66% | 2.640,00 |
| 21.10.2026 | 11,33 | 11,53 | 11,20 | 11,43 | 0,88% | - |
| 20.10.2026 | 11,28 | 11,45 | 11,00 | 11,33 | 1,12% | - |
| 19.10.2026 | 10,88 | 11,40 | 10,58 | 11,20 | 3,46% | - |
| 16.10.2026 | 10,73 | 11,00 | 10,45 | 10,83 | 0,93% | 17.480,00 |
| 15.10.2026 | 10,73 | 10,98 | 10,55 | 10,73 | -0,46% | - |
| 14.10.2026 | 11,08 | 11,20 | 10,73 | 10,78 | -1,37% | - |
| 13.10.2026 | 11,03 | 11,25 | 10,83 | 10,93 | -1,35% | - |
| 12.10.2026 | 11,33 | 11,55 | 11,00 | 11,08 | -1,12% | - |
| 09.10.2026 | 11,18 | 11,50 | 11,13 | 11,20 | -0,22% | 18.600,00 |
| 08.10.2026 | 11,43 | 11,63 | 11,05 | 11,23 | -3,02% | - |
| 07.10.2026 | 11,63 | 11,83 | 11,43 | 11,58 | 0,22% | - |
| 06.10.2026 | 11,93 | 12,18 | 11,55 | 11,55 | -3,55% | 34.300,00 |
| 05.10.2026 | 12,13 | 12,50 | 11,88 | 11,98 | -1,64% | - |
| 02.10.2026 | 12,48 | 12,65 | 12,03 | 12,18 | -2,79% | 10.000,00 |
| 01.10.2026 | 12,93 | 12,98 | 12,38 | 12,53 | -3,09% | - |
| 30.09.2026 | 12,93 | 13,15 | 12,78 | 12,93 | 0,00% | 21.700,00 |
| 29.09.2026 | 13,23 | 13,23 | 12,68 | 12,93 | -1,52% | 3.290,00 |
| 28.09.2026 | 13,08 | 13,28 | 12,65 | 13,13 | 0,77% | - |
| 25.09.2026 | 13,28 | 13,38 | 12,65 | 13,03 | -1,51% | 6.266,00 |
| 24.09.2026 | 13,43 | 13,48 | 12,95 | 13,23 | -1,12% | - |
| 23.09.2026 | 13,43 | 13,58 | 13,08 | 13,38 | -0,37% | 9.000,00 |
| 22.09.2026 | 12,88 | 13,58 | 12,85 | 13,43 | 3,87% | 6.000,00 |
| 21.09.2026 | 12,38 | 12,95 | 12,25 | 12,93 | 4,87% | 135,00 |
| 18.09.2026 | 12,53 | 12,55 | 12,13 | 12,33 | -1,60% | 3.780,00 |
| 17.09.2026 | 12,35 | 12,68 | 12,30 | 12,53 | 1,62% | 2.054,00 |
| 16.09.2026 | 12,38 | 12,75 | 12,05 | 12,33 | 0,61% | 16.060,00 |
| 15.09.2026 | 11,45 | 12,38 | 11,35 | 12,25 | 6,99% | - |
| 14.09.2026 | 12,00 | 12,33 | 11,35 | 11,45 | -5,37% | - |
| 11.09.2026 | 12,38 | 13,25 | 11,98 | 12,10 | -1,83% | 15.722,00 |
| 10.09.2026 | 11,93 | 12,43 | 11,88 | 12,33 | 3,79% | - |
| 09.09.2026 | 11,80 | 12,20 | 11,68 | 11,88 | 0,64% | 9.472,00 |
| 08.09.2026 | 12,25 | 12,48 | 11,68 | 11,80 | -3,28% | - |
| 07.09.2026 | 12,93 | 12,93 | 12,20 | 12,20 | -4,31% | - |
| 04.09.2026 | 12,40 | 13,25 | 12,35 | 12,75 | 2,41% | 11.888,00 |
| 03.09.2026 | 12,45 | 12,63 | 12,35 | 12,45 | 0,00% | 7.308,00 |
| 02.09.2026 | 12,65 | 12,85 | 12,35 | 12,45 | -1,97% | - |
| 01.09.2026 | 13,10 | 13,25 | 12,60 | 12,70 | -2,68% | 10.520,00 |
| 31.08.2026 | 12,88 | 13,38 | 12,45 | 13,05 | 2,15% | 15.000,00 |
| 28.08.2026 | 12,23 | 12,88 | 12,23 | 12,78 | 4,50% | 8.880,00 |
| 27.08.2026 | 12,18 | 12,23 | 11,95 | 12,23 | 0,82% | 3.696,00 |
| 26.08.2026 | 12,48 | 12,48 | 11,95 | 12,13 | -2,81% | 18.685,00 |
| 25.08.2026 | 12,28 | 12,73 | 12,13 | 12,48 | 1,63% | - |
| 24.08.2026 | 12,08 | 12,30 | 11,95 | 12,28 | 2,72% | - |
| 21.08.2026 | 11,98 | 12,23 | 11,90 | 11,95 | 0,84% | - |
| 20.08.2026 | 11,83 | 11,98 | 11,75 | 11,85 | 0,21% | 26.216,00 |
| 19.08.2026 | 11,93 | 12,10 | 11,75 | 11,83 | -1,25% | - |
| 18.08.2026 | 12,33 | 12,53 | 11,93 | 11,98 | -3,23% | - |
| 17.08.2026 | 12,43 | 12,53 | 12,30 | 12,38 | -0,40% | 1.452,00 |
| 14.08.2026 | 12,28 | 12,55 | 12,23 | 12,43 | 2,26% | 5.856,00 |
| 13.08.2026 | 12,15 | 12,45 | 12,05 | 12,15 | 0,41% | 2.318,00 |
| 12.08.2026 | 12,08 | 12,38 | 12,00 | 12,10 | 0,21% | 15.220,00 |
| 11.08.2026 | 11,98 | 12,13 | 11,95 | 12,08 | 0,84% | - |
| 10.08.2026 | 12,18 | 12,55 | 11,85 | 11,98 | -1,64% | - |
| 07.08.2026 | 12,08 | 12,18 | 12,05 | 12,18 | 0,83% | 4.685,00 |
| 06.08.2026 | 12,13 | 12,20 | 12,00 | 12,08 | -0,41% | - |
| 05.08.2026 | 12,43 | 12,60 | 12,05 | 12,13 | -2,41% | - |
| 04.08.2026 | 12,23 | 12,60 | 12,05 | 12,43 | 1,43% | 483,00 |
| 03.08.2026 | 12,33 | 12,43 | 11,88 | 12,25 | 0,20% | 1.422,00 |
| 31.07.2026 | 12,03 | 12,38 | 11,93 | 12,23 | 2,30% | 24.500,00 |
| 30.07.2026 | 11,78 | 12,00 | 11,73 | 11,95 | 1,92% | - |
| 29.07.2026 | 12,33 | 12,53 | 11,60 | 11,73 | -5,25% | 6.040,00 |
| 28.07.2026 | 12,40 | 12,65 | 12,08 | 12,38 | 1,43% | 16.760,00 |
| 27.07.2026 | 13,35 | 13,48 | 12,20 | 12,20 | -8,61% | 7.472,00 |
| 24.07.2026 | 13,20 | 13,50 | 12,85 | 13,35 | 1,14% | 1.037,00 |
| 23.07.2026 | 13,48 | 13,63 | 12,78 | 13,20 | -3,47% | 7.277,00 |
| 22.07.2026 | 13,63 | 13,73 | 13,25 | 13,68 | 0,37% | 8.400,00 |
| 21.07.2026 | 13,05 | 13,78 | 12,73 | 13,63 | 5,21% | 3.463,00 |
| 20.07.2026 | 12,78 | 13,28 | 12,65 | 12,95 | 1,37% | 4.163,00 |
| 17.07.2026 | 11,83 | 12,83 | 11,58 | 12,78 | 7,13% | 1.881,00 |
| 16.07.2026 | 12,03 | 12,13 | 11,65 | 11,93 | -0,62% | 13.804,00 |
| 15.07.2026 | 11,93 | 12,13 | 11,68 | 12,00 | 0,63% | 10.370,00 |
| 14.07.2026 | 12,28 | 12,38 | 11,85 | 11,93 | -2,85% | 19.280,00 |
| 13.07.2026 | 12,30 | 12,43 | 11,83 | 12,28 | -1,80% | - |
| 10.07.2026 | 12,68 | 12,73 | 12,18 | 12,50 | -1,38% | 11.738,00 |
| 09.07.2026 | 11,78 | 12,80 | 11,68 | 12,68 | 8,10% | 13.430,00 |
| 08.07.2026 | 12,03 | 12,05 | 11,40 | 11,73 | -2,90% | 2.880,00 |
| 07.07.2026 | 12,18 | 12,35 | 11,93 | 12,08 | -1,02% | - |
| 06.07.2026 | 12,55 | 12,73 | 11,73 | 12,20 | -3,94% | 3.152,00 |
| 03.07.2026 | 12,70 | 12,88 | 12,45 | 12,70 | 0,79% | 11.613,00 |
| 02.07.2026 | 12,40 | 12,88 | 12,25 | 12,60 | 2,44% | 32.984,00 |
| 01.07.2026 | 12,20 | 12,60 | 12,15 | 12,30 | 1,23% | 2.375,00 |
| 30.06.2026 | 12,10 | 12,45 | 12,00 | 12,15 | 0,00% | 890,00 |
| 29.06.2026 | 12,15 | 12,45 | 11,90 | 12,15 | 1,25% | 59.976,00 |
| 26.06.2026 | 12,10 | 12,40 | 11,90 | 12,00 | -2,83% | 2.054,00 |