20,215€
0,72%
Echtzeit-Aktienkurs Atlantica Sustainable Infrastructure PLC
Bid:
Ask:
Aktienkurse zur Atlantica Sustainable Infrastructure PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 20,32 | 20,32 | 20,10 | 20,22 | 0,72% | - |
| 04.11.2024 | 20,18 | 20,18 | 20,07 | 20,07 | -0,74% | 21,00 |
| 01.11.2024 | 20,10 | 20,22 | 20,10 | 20,22 | 0,25% | 475,00 |
| 31.10.2024 | 20,02 | 20,17 | 20,02 | 20,17 | 0,00% | - |
| 30.10.2024 | 20,09 | 20,17 | 20,09 | 20,17 | -0,20% | - |
| 29.10.2024 | 20,10 | 20,21 | 20,10 | 20,21 | 0,05% | - |
| 28.10.2024 | 20,23 | 20,23 | 20,20 | 20,20 | 0,60% | - |
| 25.10.2024 | 20,67 | 20,67 | 20,08 | 20,08 | -0,35% | 20,00 |
| 24.10.2024 | 20,15 | 20,15 | 20,15 | 20,15 | 0,25% | - |
| 23.10.2024 | 20,10 | 20,10 | 20,10 | 20,10 | 0,63% | - |
| 22.10.2024 | 20,09 | 20,09 | 19,98 | 19,98 | -0,08% | 98,00 |
| 21.10.2024 | 19,99 | 19,99 | 19,99 | 19,99 | -0,40% | - |
| 18.10.2024 | 20,07 | 20,07 | 20,07 | 20,07 | 0,15% | - |
| 17.10.2024 | 20,04 | 20,04 | 20,04 | 20,04 | 0,33% | - |
| 16.10.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -0,17% | - |
| 15.10.2024 | 20,01 | 20,01 | 20,01 | 20,01 | 0,93% | - |
| 14.10.2024 | 19,83 | 19,83 | 19,83 | 19,83 | -0,23% | - |
| 11.10.2024 | 19,87 | 19,87 | 19,87 | 19,87 | -0,03% | - |
| 10.10.2024 | 19,88 | 19,88 | 19,88 | 19,88 | 0,53% | - |
| 09.10.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -0,75% | - |
| 08.10.2024 | 20,30 | 20,30 | 19,92 | 19,92 | 1,01% | 1.150,00 |
| 07.10.2024 | 19,72 | 19,72 | 19,72 | 19,72 | 0,25% | - |
| 04.10.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 0,03% | - |
| 03.10.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 0,18% | - |
| 02.10.2024 | 19,62 | 19,63 | 19,62 | 19,63 | 0,85% | - |
| 01.10.2024 | 19,47 | 19,47 | 19,47 | 19,47 | 0,05% | - |
| 30.09.2024 | 19,46 | 19,46 | 19,46 | 19,46 | -0,49% | - |
| 27.09.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -2,40% | 298,00 |
| 26.09.2024 | 19,62 | 20,03 | 19,62 | 20,03 | 3,22% | 70,00 |
| 25.09.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -1,45% | - |
| 24.09.2024 | 19,54 | 19,69 | 19,54 | 19,69 | 1,23% | 1.375,00 |
| 23.09.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 0,28% | - |
| 20.09.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -1,07% | - |
| 19.09.2024 | 19,61 | 19,61 | 19,61 | 19,61 | 0,62% | - |
| 18.09.2024 | 19,49 | 19,49 | 19,49 | 19,49 | 0,26% | - |
| 17.09.2024 | 19,44 | 19,44 | 19,44 | 19,44 | -0,69% | - |
| 16.09.2024 | 19,57 | 19,57 | 19,57 | 19,57 | 0,10% | - |
| 13.09.2024 | 19,55 | 19,55 | 19,55 | 19,55 | -0,66% | - |
| 12.09.2024 | 19,68 | 19,68 | 19,68 | 19,68 | 0,97% | - |
| 11.09.2024 | 19,49 | 19,49 | 19,49 | 19,49 | -0,31% | - |
| 10.09.2024 | 19,55 | 19,55 | 19,55 | 19,55 | 0,15% | - |
| 09.09.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -0,26% | - |
| 06.09.2024 | 19,46 | 19,57 | 19,46 | 19,57 | 0,49% | - |
| 05.09.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 0,00% | - |
| 04.09.2024 | 19,48 | 19,48 | 19,48 | 19,48 | 0,28% | - |
| 03.09.2024 | 19,42 | 19,42 | 19,42 | 19,42 | -0,59% | 100,00 |
| 02.09.2024 | 19,54 | 19,54 | 19,54 | 19,54 | 0,08% | - |
| 30.08.2024 | 19,52 | 19,52 | 19,52 | 19,52 | -2,40% | - |
| 29.08.2024 | 19,86 | 20,00 | 19,86 | 20,00 | 1,14% | - |
| 28.08.2024 | 19,78 | 19,78 | 19,78 | 19,78 | 0,13% | - |
| 27.08.2024 | 19,75 | 19,75 | 19,75 | 19,75 | 0,51% | - |
| 26.08.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -0,83% | - |
| 23.08.2024 | 19,82 | 19,82 | 19,82 | 19,82 | 0,41% | - |
| 22.08.2024 | 19,74 | 19,74 | 19,74 | 19,74 | 0,03% | - |
| 21.08.2024 | 19,73 | 19,73 | 19,73 | 19,73 | -0,25% | - |
| 20.08.2024 | 19,78 | 19,78 | 19,78 | 19,78 | -1,44% | - |
| 19.08.2024 | 19,82 | 20,07 | 19,82 | 20,07 | 0,43% | 40,00 |
| 16.08.2024 | 19,99 | 19,99 | 19,99 | 19,99 | 0,30% | - |
| 15.08.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -0,23% | - |
| 14.08.2024 | 19,95 | 19,97 | 19,94 | 19,97 | -0,20% | 250,00 |
| 13.08.2024 | 20,00 | 20,01 | 20,00 | 20,01 | -0,15% | - |
| 12.08.2024 | 20,04 | 20,04 | 20,04 | 20,04 | -0,10% | - |
| 09.08.2024 | 20,05 | 20,06 | 20,05 | 20,06 | 0,60% | - |
| 08.08.2024 | 20,00 | 20,00 | 19,94 | 19,94 | -1,09% | 216,00 |
| 07.08.2024 | 20,16 | 20,16 | 20,16 | 20,16 | 0,50% | - |
| 06.08.2024 | 20,06 | 20,06 | 20,06 | 20,06 | 1,60% | - |
| 05.08.2024 | 19,75 | 19,75 | 19,75 | 19,75 | -2,06% | - |
| 02.08.2024 | 20,17 | 20,17 | 20,16 | 20,16 | -0,15% | 145,00 |
| 01.08.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 0,30% | - |
| 31.07.2024 | 20,13 | 20,13 | 20,13 | 20,13 | 0,10% | - |
| 30.07.2024 | 20,11 | 20,11 | 20,11 | 20,11 | 0,00% | - |
| 29.07.2024 | 20,11 | 20,11 | 20,11 | 20,11 | -0,05% | - |
| 26.07.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,00% | - |
| 25.07.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,10% | - |
| 24.07.2024 | 20,10 | 20,10 | 20,10 | 20,10 | -0,45% | - |
| 23.07.2024 | 20,19 | 20,19 | 20,19 | 20,19 | 0,70% | - |
| 22.07.2024 | 20,10 | 20,10 | 20,04 | 20,05 | 0,25% | 261,00 |
| 19.07.2024 | 20,03 | 20,03 | 20,00 | 20,00 | 0,58% | - |
| 18.07.2024 | 19,91 | 19,91 | 19,89 | 19,89 | -0,23% | 55,00 |
| 17.07.2024 | 19,93 | 19,93 | 19,93 | 19,93 | -0,50% | - |
| 16.07.2024 | 20,03 | 20,03 | 20,03 | 20,03 | -0,45% | - |
| 15.07.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,40% | - |
| 12.07.2024 | 20,06 | 20,06 | 20,04 | 20,04 | 0,15% | 397,00 |
| 11.07.2024 | 20,16 | 20,16 | 20,01 | 20,01 | -2,39% | - |
| 10.07.2024 | 20,10 | 20,50 | 20,10 | 20,50 | 1,99% | 20,00 |
| 09.07.2024 | 20,09 | 20,10 | 20,09 | 20,10 | -0,10% | - |
| 08.07.2024 | 20,12 | 20,12 | 20,12 | 20,12 | -0,20% | - |
| 05.07.2024 | 20,16 | 20,16 | 20,16 | 20,16 | -0,25% | - |
| 04.07.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 0,20% | - |
| 03.07.2024 | 20,17 | 20,17 | 20,17 | 20,17 | -0,20% | - |
| 02.07.2024 | 20,21 | 20,21 | 20,21 | 20,21 | -0,59% | - |
| 01.07.2024 | 20,25 | 20,33 | 20,24 | 20,33 | 0,20% | 52,00 |
| 28.06.2024 | 20,29 | 20,29 | 20,29 | 20,29 | -0,34% | - |
| 27.06.2024 | 20,36 | 20,36 | 20,36 | 20,36 | 0,59% | - |
| 26.06.2024 | 20,24 | 20,24 | 20,24 | 20,24 | 0,15% | - |
| 25.06.2024 | 20,21 | 20,21 | 20,21 | 20,21 | 0,00% | - |
| 24.06.2024 | 20,00 | 20,21 | 20,00 | 20,21 | -0,25% | 90,00 |
| 21.06.2024 | 20,26 | 20,26 | 20,26 | 20,26 | -0,59% | - |
| 20.06.2024 | 20,00 | 20,38 | 20,00 | 20,38 | 1,90% | 150,00 |
| 19.06.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -1,19% | - |