85,100€
0,35%
Echtzeit-Aktienkurs Atkore
Bid:
Ask:
Aktienkurse zur Atkore Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 84,80 | 85,40 | 84,58 | 85,15 | 0,41% | - |
| 13.10.2026 | 84,73 | 85,00 | 84,63 | 84,80 | -0,35% | - |
| 12.10.2026 | 85,03 | 85,10 | 84,85 | 85,10 | 0,47% | - |
| 09.10.2026 | 84,80 | 85,13 | 84,63 | 84,70 | 0,12% | 13,00 |
| 08.10.2026 | 84,53 | 85,33 | 84,08 | 84,60 | -0,18% | 184,00 |
| 07.10.2026 | 84,40 | 84,88 | 84,35 | 84,75 | 0,59% | - |
| 06.10.2026 | 84,68 | 84,78 | 84,05 | 84,25 | -0,30% | - |
| 05.10.2026 | 84,43 | 84,75 | 84,15 | 84,50 | 0,42% | - |
| 02.10.2026 | 84,58 | 85,03 | 83,98 | 84,15 | -0,36% | - |
| 01.10.2026 | 83,95 | 84,60 | 83,73 | 84,45 | 0,96% | 50,00 |
| 30.09.2026 | 83,68 | 83,85 | 83,23 | 83,65 | 0,12% | - |
| 29.09.2026 | 83,13 | 83,78 | 83,13 | 83,55 | 0,36% | - |
| 28.09.2026 | 82,75 | 83,65 | 82,55 | 83,25 | 0,18% | 13,00 |
| 25.09.2026 | 83,28 | 83,43 | 82,83 | 83,10 | -0,06% | - |
| 24.09.2026 | 82,50 | 83,38 | 82,08 | 83,15 | 0,18% | 448,00 |
| 23.09.2026 | 82,80 | 83,15 | 82,63 | 83,00 | 0,48% | - |
| 22.09.2026 | 82,38 | 82,73 | 82,33 | 82,60 | 0,18% | 160,00 |
| 21.09.2026 | 82,70 | 82,98 | 82,20 | 82,45 | 0,24% | 96,00 |
| 18.09.2026 | 82,63 | 82,80 | 82,15 | 82,25 | -0,12% | - |
| 17.09.2026 | 82,35 | 83,13 | 82,13 | 82,35 | 0,00% | - |
| 16.09.2026 | 82,13 | 82,48 | 81,85 | 82,35 | 0,49% | - |
| 15.09.2026 | 81,28 | 82,03 | 80,80 | 81,95 | 0,49% | 117,00 |
| 14.09.2026 | 80,70 | 81,68 | 80,68 | 81,55 | 0,43% | 477,00 |
| 11.09.2026 | 81,48 | 81,65 | 80,83 | 81,20 | 0,19% | 497,00 |
| 10.09.2026 | 81,25 | 81,30 | 80,43 | 81,05 | 0,12% | 392,00 |
| 09.09.2026 | 80,88 | 81,10 | 80,10 | 80,95 | 0,37% | 203,00 |
| 08.09.2026 | 80,30 | 80,85 | 80,18 | 80,65 | 0,28% | - |
| 07.09.2026 | 80,73 | 80,83 | 80,33 | 80,43 | -0,28% | - |
| 04.09.2026 | 80,68 | 80,95 | 80,40 | 80,65 | 0,12% | - |
| 03.09.2026 | 80,68 | 80,95 | 80,30 | 80,55 | -0,25% | 150,00 |
| 02.09.2026 | 80,75 | 81,13 | 80,53 | 80,75 | -0,31% | 17,00 |
| 01.09.2026 | 80,75 | 81,05 | 80,05 | 81,00 | 0,25% | - |
| 31.08.2026 | 80,45 | 80,85 | 80,40 | 80,80 | 0,00% | 182,00 |
| 28.08.2026 | 80,35 | 80,90 | 80,30 | 80,80 | 0,25% | 600,00 |
| 27.08.2026 | 80,70 | 81,05 | 80,33 | 80,60 | 0,25% | 110,00 |
| 26.08.2026 | 80,15 | 80,55 | 80,05 | 80,40 | 0,31% | - |
| 25.08.2026 | 80,53 | 80,85 | 80,15 | 80,15 | -0,19% | - |
| 24.08.2026 | 79,95 | 80,50 | 79,78 | 80,30 | 0,12% | 420,00 |
| 21.08.2026 | 80,08 | 80,68 | 80,05 | 80,20 | 0,00% | 542,00 |
| 20.08.2026 | 80,05 | 80,25 | 80,00 | 80,20 | 0,44% | - |
| 19.08.2026 | 80,43 | 80,75 | 79,85 | 79,85 | 21,87% | - |
| 05.05.2026 | 63,08 | 66,00 | 63,01 | 65,52 | 4,08% | 368,00 |
| 04.05.2026 | 63,60 | 64,93 | 62,90 | 62,95 | -5,69% | 283,00 |
| 30.04.2026 | 64,26 | 66,79 | 64,16 | 66,75 | 3,92% | - |
| 29.04.2026 | 66,79 | 67,10 | 64,16 | 64,23 | -3,49% | 88,00 |
| 28.04.2026 | 65,87 | 67,46 | 64,72 | 66,55 | 1,06% | 168,00 |
| 27.04.2026 | 64,30 | 66,60 | 64,04 | 65,85 | 2,33% | 333,00 |
| 24.04.2026 | 61,83 | 64,66 | 61,66 | 64,35 | 4,52% | 1.800,00 |
| 23.04.2026 | 60,92 | 62,08 | 60,45 | 61,57 | 0,82% | 162,00 |
| 22.04.2026 | 59,59 | 61,07 | 59,22 | 61,07 | 2,78% | - |
| 21.04.2026 | 58,88 | 59,90 | 58,77 | 59,42 | 1,28% | - |
| 20.04.2026 | 58,30 | 59,44 | 58,13 | 58,67 | -0,24% | 15,00 |
| 17.04.2026 | 56,93 | 59,92 | 56,61 | 58,81 | 3,37% | 180,00 |
| 16.04.2026 | 57,58 | 57,63 | 56,36 | 56,89 | -0,84% | - |
| 15.04.2026 | 58,37 | 58,51 | 56,51 | 57,37 | -1,71% | - |
| 14.04.2026 | 58,40 | 59,00 | 57,93 | 58,37 | -0,19% | 65,00 |
| 13.04.2026 | 57,48 | 58,48 | 57,08 | 58,48 | 0,91% | - |
| 10.04.2026 | 58,00 | 58,83 | 57,71 | 57,95 | -0,03% | - |
| 09.04.2026 | 56,34 | 58,35 | 56,07 | 57,97 | 2,77% | 1.120,00 |
| 08.04.2026 | 56,60 | 57,84 | 56,09 | 56,41 | 2,38% | - |
| 07.04.2026 | 54,05 | 55,40 | 53,53 | 55,10 | 3,45% | 28.626,00 |
| 02.04.2026 | 51,21 | 53,32 | 50,93 | 53,26 | 2,42% | 42,00 |
| 01.04.2026 | 51,19 | 52,29 | 50,48 | 52,00 | 2,03% | - |
| 31.03.2026 | 51,30 | 51,64 | 50,35 | 50,97 | 0,51% | - |
| 30.03.2026 | 51,60 | 52,39 | 50,65 | 50,71 | -1,08% | 87,00 |
| 27.03.2026 | 52,86 | 52,86 | 36,50 | 51,26 | -2,51% | 266,00 |
| 26.03.2026 | 52,23 | 53,11 | 52,00 | 52,58 | -0,15% | - |
| 25.03.2026 | 52,49 | 52,96 | 52,08 | 52,66 | 0,50% | - |
| 24.03.2026 | 50,14 | 52,76 | 49,66 | 52,40 | 4,71% | - |
| 23.03.2026 | 48,04 | 50,66 | 47,76 | 50,05 | 2,88% | 15,00 |
| 20.03.2026 | 49,08 | 49,30 | 47,83 | 48,65 | -1,05% | - |
| 19.03.2026 | 48,29 | 49,21 | 47,21 | 49,16 | 2,18% | 360,00 |
| 18.03.2026 | 49,07 | 49,28 | 47,95 | 48,11 | -1,21% | 15,00 |
| 17.03.2026 | 48,55 | 49,77 | 48,46 | 48,70 | -0,08% | - |
| 16.03.2026 | 49,53 | 49,85 | 48,74 | 48,74 | -0,62% | - |
| 13.03.2026 | 49,30 | 50,40 | 48,25 | 49,05 | -0,69% | 928,00 |
| 12.03.2026 | 51,29 | 51,54 | 49,16 | 49,39 | -4,29% | 374,00 |
| 11.03.2026 | 52,79 | 53,10 | 51,23 | 51,60 | -2,31% | 308,00 |
| 10.03.2026 | 52,96 | 53,56 | 52,33 | 52,82 | -0,23% | - |
| 09.03.2026 | 51,88 | 53,33 | 50,73 | 52,94 | 0,15% | 85,00 |
| 06.03.2026 | 54,24 | 54,30 | 52,39 | 52,86 | -2,22% | 700,00 |
| 05.03.2026 | 54,13 | 54,74 | 53,70 | 54,06 | -0,37% | 800,00 |
| 04.03.2026 | 53,30 | 54,81 | 53,14 | 54,26 | 1,16% | 532,00 |
| 03.03.2026 | 55,39 | 55,39 | 53,38 | 53,64 | -4,11% | 15,00 |
| 02.03.2026 | 54,00 | 56,04 | 53,86 | 55,94 | 2,38% | 17,00 |
| 27.02.2026 | 55,08 | 55,20 | 53,65 | 54,64 | -0,91% | 432,00 |
| 26.02.2026 | 55,02 | 55,60 | 54,09 | 55,14 | -0,25% | 21,00 |
| 25.02.2026 | 56,03 | 56,53 | 54,89 | 55,28 | -1,53% | 3.171,00 |
| 24.02.2026 | 55,52 | 56,72 | 55,26 | 56,14 | 1,48% | - |
| 23.02.2026 | 56,30 | 56,81 | 54,63 | 55,32 | -2,98% | 66,00 |
| 20.02.2026 | 57,00 | 57,04 | 56,12 | 57,02 | 0,71% | 750,00 |
| 19.02.2026 | 56,41 | 57,07 | 55,82 | 56,62 | 0,53% | - |
| 18.02.2026 | 56,27 | 57,10 | 55,89 | 56,32 | 0,43% | - |
| 17.02.2026 | 55,66 | 56,18 | 55,09 | 56,08 | -0,41% | - |
| 16.02.2026 | 56,36 | 56,61 | 56,16 | 56,31 | 0,30% | 15,00 |
| 13.02.2026 | 55,36 | 56,38 | 54,70 | 56,14 | 1,04% | - |
| 12.02.2026 | 56,85 | 57,69 | 55,18 | 55,56 | -2,01% | - |
| 11.02.2026 | 56,36 | 58,53 | 56,04 | 56,70 | 0,53% | - |
| 10.02.2026 | 55,92 | 57,39 | 55,80 | 56,40 | 0,89% | 37,00 |
| 09.02.2026 | 57,25 | 57,61 | 55,58 | 55,90 | -2,44% | - |