1,130€
6,00%
Echtzeit-Aktienkurs Atenor S.A.
Bid:
Ask:
Aktienkurse zur Atenor S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 29.09.2026 | 1,13 | 1,13 | 1,07 | 1,07 | -2,74% | - |
| 28.09.2026 | 1,06 | 1,10 | 1,06 | 1,10 | 2,81% | 50,00 |
| 25.09.2026 | 1,06 | 1,08 | 1,06 | 1,07 | 1,52% | - |
| 24.09.2026 | 1,03 | 1,06 | 1,02 | 1,05 | 2,34% | - |
| 23.09.2026 | 1,06 | 1,06 | 1,01 | 1,03 | 3,53% | - |
| 22.09.2026 | 1,06 | 1,06 | 0,99 | 0,99 | -2,46% | - |
| 21.09.2026 | 1,06 | 1,06 | 1,02 | 1,02 | 0,59% | - |
| 18.09.2026 | 1,06 | 1,06 | 1,01 | 1,01 | -0,98% | - |
| 17.09.2026 | 1,03 | 1,04 | 0,99 | 1,02 | 3,03% | - |
| 16.09.2026 | 1,03 | 1,03 | 0,99 | 0,99 | -0,60% | - |
| 15.09.2026 | 1,10 | 1,10 | 0,98 | 1,00 | -5,14% | - |
| 14.09.2026 | 1,12 | 1,12 | 1,05 | 1,05 | -1,50% | - |
| 11.09.2026 | 1,12 | 1,12 | 1,07 | 1,07 | -3,09% | - |
| 10.09.2026 | 1,15 | 1,15 | 1,06 | 1,10 | -0,90% | - |
| 09.09.2026 | 1,18 | 1,18 | 1,07 | 1,11 | -3,06% | - |
| 08.09.2026 | 1,18 | 1,18 | 1,13 | 1,15 | -0,43% | - |
| 07.09.2026 | 1,23 | 1,23 | 1,15 | 1,15 | -4,17% | - |
| 04.09.2026 | 1,28 | 1,28 | 1,17 | 1,20 | -4,00% | - |
| 03.09.2026 | 1,30 | 1,30 | 1,23 | 1,25 | 2,46% | - |
| 02.09.2026 | 1,27 | 1,27 | 1,21 | 1,22 | -0,41% | 6.500,00 |
| 01.09.2026 | 1,30 | 1,30 | 1,18 | 1,23 | -5,04% | - |
| 31.08.2026 | 1,35 | 1,35 | 1,27 | 1,29 | 0,39% | - |
| 28.08.2026 | 1,35 | 1,35 | 1,29 | 1,29 | -0,39% | - |
| 27.08.2026 | 1,30 | 1,30 | 1,28 | 1,29 | -0,77% | 54,00 |
| 26.08.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 25.08.2026 | 1,29 | 1,30 | 1,25 | 1,30 | 4,44% | - |
| 24.08.2026 | 1,29 | 1,29 | 1,24 | 1,24 | -2,75% | - |
| 21.08.2026 | 1,29 | 1,29 | 1,26 | 1,28 | 1,19% | - |
| 20.08.2026 | 1,29 | 1,29 | 1,26 | 1,26 | 0,00% | - |
| 19.08.2026 | 1,29 | 1,31 | 1,26 | 1,26 | -24,78% | - |
| 05.05.2026 | 1,71 | 1,73 | 1,66 | 1,68 | -1,47% | - |
| 04.05.2026 | 1,71 | 1,77 | 1,70 | 1,70 | -0,29% | - |
| 30.04.2026 | 1,70 | 1,72 | 1,68 | 1,71 | 0,29% | - |
| 29.04.2026 | 1,70 | 1,71 | 1,68 | 1,70 | 0,29% | - |
| 28.04.2026 | 1,70 | 1,71 | 1,67 | 1,70 | -0,59% | - |
| 27.04.2026 | 1,81 | 1,85 | 1,69 | 1,71 | -5,80% | 26,00 |
| 24.04.2026 | 1,80 | 1,85 | 1,79 | 1,81 | 1,12% | - |
| 23.04.2026 | 1,85 | 1,88 | 1,73 | 1,79 | -3,50% | 117,00 |
| 22.04.2026 | 1,93 | 1,93 | 1,83 | 1,86 | -3,49% | - |
| 21.04.2026 | 1,90 | 1,96 | 1,88 | 1,92 | 1,16% | - |
| 20.04.2026 | 1,80 | 1,94 | 1,79 | 1,90 | 5,56% | - |
| 17.04.2026 | 1,59 | 1,85 | 1,59 | 1,80 | 6,51% | - |
| 16.04.2026 | 1,70 | 1,72 | 1,69 | 1,69 | -0,59% | - |
| 15.04.2026 | 1,56 | 1,72 | 1,56 | 1,70 | 2,41% | - |
| 14.04.2026 | 1,66 | 1,70 | 1,64 | 1,66 | 0,30% | - |
| 13.04.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 1,85% | - |
| 10.04.2026 | 1,65 | 1,65 | 1,62 | 1,63 | -1,81% | - |
| 09.04.2026 | 1,69 | 1,71 | 1,62 | 1,66 | -2,36% | - |
| 08.04.2026 | 1,69 | 1,72 | 1,66 | 1,70 | 1,80% | - |
| 07.04.2026 | 1,73 | 1,75 | 1,60 | 1,67 | -4,03% | - |
| 02.04.2026 | 1,76 | 1,77 | 1,71 | 1,74 | -2,25% | - |
| 01.04.2026 | 1,78 | 1,78 | 1,73 | 1,78 | 0,57% | - |
| 31.03.2026 | 1,86 | 1,86 | 1,73 | 1,77 | -4,59% | - |
| 30.03.2026 | 1,90 | 1,90 | 1,84 | 1,85 | -2,37% | - |
| 27.03.2026 | 1,96 | 1,96 | 1,88 | 1,90 | -2,97% | 28,00 |
| 26.03.2026 | 1,93 | 1,96 | 1,93 | 1,95 | 1,19% | - |
| 25.03.2026 | 2,02 | 2,03 | 1,93 | 1,93 | -4,46% | - |
| 24.03.2026 | 2,07 | 2,07 | 2,00 | 2,02 | -2,42% | - |
| 23.03.2026 | 2,08 | 2,10 | 2,03 | 2,07 | -1,10% | - |
| 20.03.2026 | 2,10 | 2,12 | 2,05 | 2,09 | -0,81% | - |
| 19.03.2026 | 2,15 | 2,24 | 2,09 | 2,11 | -5,80% | - |
| 18.03.2026 | 2,07 | 2,26 | 2,07 | 2,24 | 3,23% | - |
| 17.03.2026 | 2,03 | 2,22 | 2,03 | 2,17 | 1,40% | - |
| 16.03.2026 | 2,20 | 2,20 | 2,09 | 2,14 | -2,73% | - |
| 13.03.2026 | 2,31 | 2,31 | 2,17 | 2,20 | -4,35% | - |
| 12.03.2026 | 2,27 | 2,36 | 2,19 | 2,30 | -3,36% | - |
| 11.03.2026 | 2,43 | 2,45 | 2,36 | 2,38 | -2,46% | - |
| 10.03.2026 | 2,43 | 2,45 | 2,38 | 2,44 | 0,83% | - |
| 09.03.2026 | 2,51 | 2,53 | 2,40 | 2,42 | -4,72% | - |
| 06.03.2026 | 2,60 | 2,60 | 2,53 | 2,54 | -2,31% | 80,00 |
| 05.03.2026 | 2,54 | 2,60 | 2,54 | 2,60 | 1,96% | - |
| 04.03.2026 | 2,55 | 2,61 | 2,54 | 2,55 | 0,00% | - |
| 03.03.2026 | 2,51 | 2,68 | 2,51 | 2,55 | -2,67% | - |
| 02.03.2026 | 2,54 | 2,67 | 2,51 | 2,62 | 2,34% | 4.160,00 |
| 27.02.2026 | 2,46 | 2,60 | 2,46 | 2,56 | 0,00% | 28,00 |
| 26.02.2026 | 2,56 | 2,59 | 2,53 | 2,56 | -0,39% | - |
| 25.02.2026 | 2,56 | 2,59 | 2,56 | 2,57 | 0,00% | - |
| 24.02.2026 | 2,59 | 2,59 | 2,56 | 2,57 | -1,15% | - |
| 23.02.2026 | 2,49 | 2,60 | 2,49 | 2,60 | 0,00% | - |
| 20.02.2026 | 2,61 | 2,64 | 2,59 | 2,60 | -0,76% | - |
| 19.02.2026 | 2,62 | 2,62 | 2,59 | 2,62 | 0,77% | - |
| 18.02.2026 | 2,63 | 2,64 | 2,60 | 2,60 | -1,52% | - |
| 17.02.2026 | 2,52 | 2,67 | 2,52 | 2,64 | 0,38% | - |
| 16.02.2026 | 2,71 | 2,72 | 2,62 | 2,63 | -2,95% | - |
| 13.02.2026 | 2,63 | 2,73 | 2,58 | 2,71 | 3,44% | - |
| 12.02.2026 | 2,70 | 2,73 | 2,62 | 2,62 | -3,32% | - |
| 11.02.2026 | 2,74 | 2,74 | 2,67 | 2,71 | -1,09% | - |
| 10.02.2026 | 2,65 | 2,75 | 2,64 | 2,74 | 3,40% | - |
| 09.02.2026 | 2,62 | 2,65 | 2,62 | 2,65 | 0,76% | - |
| 06.02.2026 | 2,61 | 2,66 | 2,60 | 2,63 | 0,77% | - |
| 05.02.2026 | 2,65 | 2,65 | 2,57 | 2,61 | -1,14% | - |
| 04.02.2026 | 2,71 | 2,71 | 2,62 | 2,64 | -2,22% | - |
| 03.02.2026 | 2,70 | 2,72 | 2,68 | 2,70 | -0,37% | - |
| 02.02.2026 | 2,73 | 2,74 | 2,68 | 2,71 | -0,73% | - |
| 30.01.2026 | 2,72 | 2,74 | 2,69 | 2,73 | 0,00% | - |
| 29.01.2026 | 2,75 | 2,77 | 2,73 | 2,73 | -0,73% | - |
| 28.01.2026 | 2,81 | 2,81 | 2,75 | 2,75 | -2,14% | - |
| 27.01.2026 | 2,80 | 2,85 | 2,77 | 2,81 | 0,00% | 27,00 |
| 26.01.2026 | 2,85 | 2,86 | 2,80 | 2,81 | -1,40% | - |