11,875€
-1,04%
Echtzeit-Aktienkurs ATEME EO-,14
Bid:
Ask:
Aktienkurse zur ATEME EO-,14 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,00 | 12,20 | 11,80 | 11,80 | -1,67% | 11.947,00 |
| 08.09.2026 | 12,30 | 12,40 | 11,90 | 12,00 | -2,44% | 16.529,00 |
| 07.09.2026 | 12,90 | 12,90 | 12,20 | 12,30 | -2,77% | 11.553,00 |
| 04.09.2026 | 12,45 | 13,30 | 12,45 | 12,65 | 2,02% | 24.838,00 |
| 03.09.2026 | 12,65 | 12,65 | 12,30 | 12,40 | -0,80% | 3.776,00 |
| 02.09.2026 | 12,90 | 12,90 | 12,40 | 12,50 | -0,79% | 8.482,00 |
| 01.09.2026 | 13,30 | 13,30 | 12,60 | 12,60 | -3,82% | 10.076,00 |
| 31.08.2026 | 12,80 | 13,45 | 12,65 | 13,10 | 4,80% | 19.269,00 |
| 28.08.2026 | 12,60 | 12,80 | 12,50 | 12,50 | 2,46% | 8.607,00 |
| 27.08.2026 | 12,30 | 12,30 | 12,05 | 12,20 | 0,41% | 4.434,00 |
| 26.08.2026 | 12,45 | 12,50 | 12,05 | 12,15 | -3,19% | 11.268,00 |
| 25.08.2026 | 12,35 | 12,80 | 12,35 | 12,55 | 1,62% | 7.471,00 |
| 24.08.2026 | 12,20 | 12,35 | 12,00 | 12,35 | 1,65% | 6.503,00 |
| 21.08.2026 | 12,10 | 12,20 | 11,90 | 12,15 | 1,67% | 12.293,00 |
| 20.08.2026 | 11,75 | 12,00 | 11,75 | 11,95 | 0,84% | 6.422,00 |
| 19.08.2026 | 12,10 | 12,10 | 11,70 | 11,85 | -1,25% | 10.970,00 |
| 18.08.2026 | 12,30 | 12,45 | 11,85 | 12,00 | -3,23% | 13.785,00 |
| 17.08.2026 | 12,40 | 12,55 | 12,30 | 12,40 | 0,00% | 8.286,00 |
| 14.08.2026 | 12,45 | 12,45 | 12,30 | 12,40 | 0,81% | 6.909,00 |
| 13.08.2026 | 12,35 | 12,50 | 12,10 | 12,30 | 0,41% | 10.508,00 |
| 12.08.2026 | 12,30 | 12,40 | 12,25 | 12,25 | 0,82% | 7.656,00 |
| 11.08.2026 | 12,20 | 12,20 | 12,00 | 12,15 | 1,25% | 3.173,00 |
| 10.08.2026 | 12,20 | 12,60 | 11,80 | 12,00 | -1,64% | 51.760,00 |
| 07.08.2026 | 12,05 | 12,20 | 12,00 | 12,20 | 1,24% | 4.005,00 |
| 06.08.2026 | 12,10 | 12,15 | 11,95 | 12,05 | -0,41% | 9.498,00 |
| 05.08.2026 | 12,35 | 12,45 | 12,05 | 12,10 | -1,63% | 6.724,00 |
| 04.08.2026 | 12,05 | 12,50 | 12,05 | 12,30 | 2,07% | 11.130,00 |
| 03.08.2026 | 12,00 | 12,20 | 11,80 | 12,05 | 0,42% | 8.884,00 |
| 31.07.2026 | 12,10 | 12,35 | 11,90 | 12,00 | 0,84% | 19.628,00 |
| 30.07.2026 | 11,80 | 12,05 | 11,75 | 11,90 | 0,85% | 13.684,00 |
| 29.07.2026 | 12,35 | 12,35 | 11,75 | 11,80 | -4,45% | 13.191,00 |
| 28.07.2026 | 12,50 | 12,70 | 12,00 | 12,35 | -1,59% | 22.204,00 |
| 27.07.2026 | 13,20 | 13,20 | 12,55 | 12,55 | -3,46% | 8.574,00 |
| 24.07.2026 | 12,85 | 13,25 | 12,80 | 13,00 | 1,17% | 12.485,00 |
| 23.07.2026 | 13,10 | 13,45 | 12,70 | 12,85 | -4,46% | 19.686,00 |
| 22.07.2026 | 13,50 | 13,50 | 13,20 | 13,45 | 0,37% | 8.762,00 |
| 21.07.2026 | 12,85 | 13,60 | 12,75 | 13,40 | 5,10% | 30.409,00 |
| 20.07.2026 | 13,00 | 13,40 | 12,70 | 12,75 | 0,39% | 54.614,00 |
| 17.07.2026 | 12,50 | 12,85 | 12,35 | 12,70 | 8,55% | 41.021,00 |
| 16.07.2026 | 11,85 | 11,95 | 11,60 | 11,70 | -0,85% | 16.445,00 |
| 15.07.2026 | 11,95 | 11,95 | 11,60 | 11,80 | -1,26% | 10.334,00 |
| 14.07.2026 | 12,25 | 12,25 | 11,80 | 11,95 | -0,83% | 5.425,00 |
| 13.07.2026 | 12,40 | 12,40 | 11,80 | 12,05 | -2,03% | 9.329,00 |
| 10.07.2026 | 12,75 | 12,75 | 12,15 | 12,30 | -1,60% | 9.115,00 |
| 09.07.2026 | 11,80 | 12,60 | 11,80 | 12,50 | 6,38% | 32.707,00 |
| 08.07.2026 | 12,20 | 12,20 | 11,40 | 11,75 | -1,26% | 17.026,00 |
| 07.07.2026 | 12,10 | 12,30 | 11,90 | 11,90 | -2,86% | 4.272,00 |
| 06.07.2026 | 12,50 | 12,60 | 11,70 | 12,25 | -1,61% | 26.721,00 |
| 03.07.2026 | 12,80 | 12,80 | 12,45 | 12,45 | -1,58% | 8.964,00 |
| 02.07.2026 | 12,55 | 12,85 | 12,40 | 12,65 | 1,61% | 15.354,00 |
| 01.07.2026 | 12,10 | 12,65 | 12,10 | 12,45 | 1,22% | 14.481,00 |
| 30.06.2026 | 12,20 | 12,50 | 12,05 | 12,30 | 0,82% | 12.282,00 |
| 29.06.2026 | 12,30 | 12,50 | 12,05 | 12,20 | -0,81% | 6.246,00 |
| 26.06.2026 | 12,50 | 12,50 | 12,05 | 12,30 | -1,60% | 6.633,00 |
| 25.06.2026 | 11,85 | 12,60 | 11,85 | 12,50 | 4,17% | 11.384,00 |
| 24.06.2026 | 11,90 | 12,50 | 11,90 | 12,00 | 1,27% | 16.740,00 |
| 23.06.2026 | 11,45 | 12,30 | 11,10 | 11,85 | 1,72% | 30.037,00 |
| 22.06.2026 | 11,75 | 11,80 | 11,45 | 11,65 | -2,10% | 39.080,00 |
| 19.06.2026 | 12,20 | 12,45 | 11,80 | 11,90 | -4,03% | 16.674,00 |
| 18.06.2026 | 12,50 | 12,50 | 12,15 | 12,40 | -0,80% | 8.935,00 |
| 17.06.2026 | 12,45 | 12,70 | 12,30 | 12,50 | 0,81% | 7.330,00 |
| 16.06.2026 | 13,00 | 13,00 | 12,35 | 12,40 | -2,75% | 11.652,00 |
| 15.06.2026 | 13,65 | 13,65 | 12,75 | 12,75 | -1,16% | 23.517,00 |
| 12.06.2026 | 12,90 | 12,90 | 12,55 | 12,90 | 0,78% | 6.089,00 |
| 11.06.2026 | 12,65 | 12,80 | 12,35 | 12,80 | 3,23% | 4.188,00 |
| 10.06.2026 | 12,75 | 13,05 | 12,15 | 12,40 | -1,98% | 15.515,00 |
| 09.06.2026 | 13,30 | 13,70 | 12,65 | 12,65 | 0,80% | 23.103,00 |
| 08.06.2026 | 12,45 | 13,05 | 12,00 | 12,55 | -1,18% | 16.534,00 |
| 05.06.2026 | 13,10 | 13,20 | 12,55 | 12,70 | -2,31% | 14.750,00 |
| 04.06.2026 | 12,70 | 13,20 | 12,15 | 13,00 | 1,56% | 19.164,00 |
| 03.06.2026 | 13,40 | 13,40 | 12,75 | 12,80 | -5,54% | 23.599,00 |
| 02.06.2026 | 13,55 | 13,80 | 13,50 | 13,55 | 0,00% | 14.813,00 |
| 01.06.2026 | 13,90 | 13,90 | 13,40 | 13,55 | -2,52% | 27.644,00 |
| 29.05.2026 | 13,95 | 14,10 | 13,65 | 13,90 | 2,21% | 17.583,00 |
| 28.05.2026 | 13,60 | 13,95 | 13,50 | 13,60 | 2,26% | 23.883,00 |
| 27.05.2026 | 13,30 | 13,55 | 13,25 | 13,30 | -1,85% | 13.185,00 |
| 26.05.2026 | 13,85 | 13,85 | 13,25 | 13,55 | -2,52% | 25.366,00 |
| 25.05.2026 | 12,85 | 14,10 | 12,80 | 13,90 | 14,40% | 62.237,00 |
| 22.05.2026 | 12,20 | 12,50 | 11,85 | 12,15 | 0,00% | 19.848,00 |
| 21.05.2026 | 12,80 | 12,80 | 11,95 | 12,15 | -5,08% | 21.367,00 |
| 20.05.2026 | 12,20 | 13,05 | 12,20 | 12,80 | 5,35% | 39.142,00 |
| 19.05.2026 | 11,65 | 12,70 | 11,55 | 12,15 | 4,29% | 56.953,00 |
| 18.05.2026 | 11,70 | 11,85 | 11,50 | 11,65 | -0,43% | 12.995,00 |
| 15.05.2026 | 11,00 | 11,75 | 11,00 | 11,70 | 7,34% | 28.988,00 |
| 14.05.2026 | 10,75 | 10,90 | 10,65 | 10,90 | 2,83% | 14.165,00 |
| 13.05.2026 | 10,60 | 10,75 | 10,25 | 10,60 | 1,44% | 11.874,00 |
| 12.05.2026 | 10,70 | 10,70 | 10,10 | 10,45 | -0,95% | 22.155,00 |
| 11.05.2026 | 10,80 | 10,90 | 10,55 | 10,55 | -2,31% | 8.009,00 |
| 08.05.2026 | 10,50 | 10,80 | 10,50 | 10,80 | 1,41% | 6.087,00 |
| 07.05.2026 | 10,45 | 10,90 | 10,45 | 10,65 | 2,40% | 18.793,00 |
| 06.05.2026 | 10,40 | 10,60 | 10,25 | 10,40 | 1,46% | 4.595,00 |
| 05.05.2026 | 10,40 | 10,45 | 10,25 | 10,25 | 1,49% | 8.557,00 |
| 04.05.2026 | 10,25 | 10,60 | 10,10 | 10,10 | 1,00% | 8.322,00 |
| 30.04.2026 | 10,50 | 10,75 | 10,00 | 10,00 | -3,38% | 23.503,00 |
| 29.04.2026 | 10,20 | 10,70 | 10,10 | 10,35 | 2,99% | 10.788,00 |
| 28.04.2026 | 10,30 | 10,50 | 10,05 | 10,05 | -4,29% | 9.446,00 |
| 27.04.2026 | 10,00 | 10,80 | 9,94 | 10,50 | 5,00% | 19.784,00 |
| 24.04.2026 | 10,25 | 10,35 | 9,90 | 10,00 | -0,99% | 26.139,00 |
| 23.04.2026 | 10,60 | 10,60 | 10,10 | 10,10 | -4,72% | 11.513,00 |
| 22.04.2026 | 10,50 | 11,00 | 10,50 | 10,60 | 1,44% | 19.173,00 |