1,785€
0,85%
Echtzeit-Aktienkurs Attica Holdings S.A.
Bid:
Ask:
Aktienkurse zur Attica Holdings S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 1,81 | 1,82 | 1,78 | 1,79 | -1,00% | - |
| 09.02.2026 | 1,78 | 1,84 | 1,78 | 1,80 | 1,58% | - |
| 06.02.2026 | 1,77 | 1,84 | 1,77 | 1,78 | -1,66% | - |
| 05.02.2026 | 1,83 | 1,83 | 1,81 | 1,81 | 0,00% | - |
| 04.02.2026 | 1,80 | 1,85 | 1,80 | 1,81 | 3,14% | - |
| 03.02.2026 | 1,78 | 1,84 | 1,75 | 1,75 | -2,23% | - |
| 02.02.2026 | 1,81 | 1,82 | 1,79 | 1,79 | -0,28% | - |
| 30.01.2026 | 1,83 | 1,83 | 1,79 | 1,80 | -2,71% | - |
| 29.01.2026 | 1,82 | 2,10 | 1,82 | 1,85 | -1,07% | - |
| 27.01.2026 | 1,89 | 2,20 | 1,87 | 1,87 | 0,54% | 150,00 |
| 26.01.2026 | 1,86 | 1,90 | 1,84 | 1,86 | -11,67% | 8.800,00 |
| 23.01.2026 | 1,88 | 2,10 | 1,86 | 2,10 | 14,44% | 300,00 |
| 22.01.2026 | 1,89 | 2,03 | 1,84 | 1,84 | -0,97% | - |
| 21.01.2026 | 1,85 | 1,87 | 1,81 | 1,85 | -1,44% | - |
| 20.01.2026 | 1,88 | 1,90 | 1,87 | 1,88 | -0,42% | - |
| 19.01.2026 | 1,91 | 1,91 | 1,86 | 1,89 | -1,05% | - |
| 16.01.2026 | 1,91 | 1,94 | 1,88 | 1,91 | 0,42% | - |
| 15.01.2026 | 1,92 | 1,96 | 1,90 | 1,90 | -3,55% | - |
| 14.01.2026 | 1,97 | 2,00 | 1,95 | 1,97 | -0,66% | 1.000,00 |
| 13.01.2026 | 1,97 | 2,02 | 1,97 | 1,98 | 0,15% | - |
| 12.01.2026 | 2,00 | 2,02 | 1,97 | 1,98 | 2,33% | - |
| 09.01.2026 | 1,96 | 2,03 | 1,94 | 1,94 | -1,78% | - |
| 08.01.2026 | 2,00 | 2,04 | 1,96 | 1,97 | -0,25% | - |
| 07.01.2026 | 2,04 | 2,04 | 1,94 | 1,98 | 2,33% | - |
| 06.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -2,43% | - |
| 05.01.2026 | 1,87 | 2,01 | 1,83 | 1,98 | 6,17% | - |
| 02.01.2026 | 1,87 | 1,89 | 1,86 | 1,86 | 19,04% | - |
| 30.12.2025 | 1,85 | 1,88 | 1,57 | 1,57 | -4,28% | - |
| 29.12.2025 | 1,84 | 1,85 | 1,64 | 1,64 | -13,95% | - |
| 23.12.2025 | 1,84 | 1,97 | 1,83 | 1,90 | 4,11% | 2.900,00 |
| 22.12.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,55% | - |
| 18.12.2025 | 1,85 | 1,85 | 1,81 | 1,82 | 17,86% | - |
| 17.12.2025 | 1,83 | 1,83 | 1,54 | 1,54 | 0,00% | - |
| 09.12.2025 | 1,82 | 1,83 | 1,54 | 1,54 | -0,32% | - |
| 08.12.2025 | 1,82 | 1,83 | 1,55 | 1,55 | 0,32% | - |
| 05.12.2025 | 1,55 | 1,83 | 1,54 | 1,54 | -0,32% | - |
| 04.12.2025 | 1,84 | 1,84 | 1,55 | 1,55 | 0,00% | - |
| 03.12.2025 | 1,55 | 1,84 | 1,55 | 1,55 | -0,32% | - |
| 02.12.2025 | 1,51 | 1,86 | 1,51 | 1,55 | 2,99% | - |
| 01.12.2025 | 1,50 | 1,80 | 1,50 | 1,51 | -5,35% | - |
| 28.11.2025 | 1,50 | 1,78 | 1,50 | 1,59 | 6,00% | - |
| 27.11.2025 | 1,50 | 1,78 | 1,50 | 1,50 | -5,06% | - |
| 26.11.2025 | 1,49 | 1,78 | 1,49 | 1,58 | 6,04% | - |
| 25.11.2025 | 1,77 | 1,79 | 1,49 | 1,49 | -0,67% | - |
| 24.11.2025 | 1,50 | 1,78 | 1,50 | 1,50 | -5,66% | - |
| 21.11.2025 | 1,52 | 1,79 | 1,52 | 1,59 | 4,95% | - |
| 20.11.2025 | 1,79 | 1,80 | 1,52 | 1,52 | -5,02% | - |
| 19.11.2025 | 1,80 | 1,80 | 1,60 | 1,60 | -1,24% | - |
| 18.11.2025 | 1,81 | 1,81 | 1,62 | 1,62 | 5,56% | - |
| 17.11.2025 | 1,53 | 1,82 | 1,53 | 1,53 | -14,76% | - |
| 14.11.2025 | 1,80 | 1,82 | 1,79 | 1,80 | 17,70% | - |
| 13.11.2025 | 1,53 | 1,81 | 1,53 | 1,53 | -15,51% | - |
| 12.11.2025 | 1,53 | 1,82 | 1,53 | 1,81 | 17,97% | - |
| 11.11.2025 | 1,55 | 1,84 | 1,53 | 1,53 | -1,29% | - |
| 10.11.2025 | 1,85 | 1,85 | 1,55 | 1,55 | -4,91% | - |
| 07.11.2025 | 1,83 | 1,84 | 1,63 | 1,63 | -10,93% | - |
| 06.11.2025 | 1,84 | 1,86 | 1,83 | 1,83 | 17,68% | - |
| 05.11.2025 | 1,83 | 1,84 | 1,56 | 1,56 | -5,47% | - |
| 04.11.2025 | 1,55 | 1,86 | 1,55 | 1,65 | -8,25% | - |
| 03.11.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,91% | - |
| 31.10.2025 | 1,57 | 1,85 | 1,57 | 1,83 | 9,79% | - |
| 30.10.2025 | 1,87 | 1,87 | 1,67 | 1,67 | 6,05% | - |
| 29.10.2025 | 1,59 | 1,88 | 1,57 | 1,57 | -0,95% | - |
| 27.10.2025 | 1,60 | 1,88 | 1,59 | 1,59 | -16,14% | - |
| 24.10.2025 | 1,60 | 1,90 | 1,60 | 1,89 | -0,11% | - |
| 23.10.2025 | 1,61 | 1,91 | 1,61 | 1,89 | 17,88% | - |
| 22.10.2025 | 1,58 | 1,91 | 1,58 | 1,61 | -14,08% | - |
| 21.10.2025 | 1,59 | 1,89 | 1,59 | 1,87 | 11,19% | - |
| 20.10.2025 | 1,88 | 1,89 | 1,68 | 1,68 | 5,33% | - |
| 17.10.2025 | 1,90 | 1,90 | 1,60 | 1,60 | -16,58% | - |
| 16.10.2025 | 1,95 | 1,95 | 1,90 | 1,91 | 16,94% | - |
| 15.10.2025 | 1,64 | 1,96 | 1,64 | 1,64 | 0,00% | - |
| 14.10.2025 | 1,66 | 1,96 | 1,64 | 1,64 | -7,10% | - |
| 10.10.2025 | 1,93 | 1,98 | 1,76 | 1,76 | 7,98% | - |
| 09.10.2025 | 1,63 | 1,94 | 1,63 | 1,63 | 0,31% | - |
| 08.10.2025 | 1,94 | 1,94 | 1,63 | 1,63 | -17,72% | - |
| 03.10.2025 | 1,99 | 1,99 | 1,97 | 1,98 | -0,75% | - |
| 02.10.2025 | 1,99 | 2,00 | 1,99 | 1,99 | -0,40% | - |
| 30.09.2025 | 2,05 | 2,06 | 2,00 | 2,00 | -2,30% | - |
| 29.09.2025 | 2,06 | 2,08 | 2,04 | 2,05 | 0,89% | - |
| 25.09.2025 | 2,06 | 2,07 | 2,02 | 2,03 | -1,51% | - |
| 24.09.2025 | 2,08 | 2,08 | 2,05 | 2,06 | 10,65% | - |
| 23.09.2025 | 1,75 | 2,08 | 1,75 | 1,86 | 1,36% | - |
| 22.09.2025 | 2,05 | 2,07 | 1,84 | 1,84 | -10,18% | - |
| 19.09.2025 | 2,06 | 2,06 | 2,04 | 2,04 | 17,41% | - |
| 18.09.2025 | 1,74 | 2,08 | 1,74 | 1,74 | -0,85% | - |
| 17.09.2025 | 1,76 | 2,08 | 1,76 | 1,76 | -1,68% | - |
| 16.09.2025 | 1,79 | 2,12 | 1,79 | 1,79 | -15,68% | - |
| 15.09.2025 | 1,79 | 2,12 | 1,79 | 2,12 | 15,05% | - |
| 12.09.2025 | 2,18 | 2,18 | 1,84 | 1,84 | -4,42% | - |
| 10.09.2025 | 2,14 | 2,16 | 1,93 | 1,93 | -10,38% | - |
| 05.09.2025 | 2,15 | 2,16 | 2,14 | 2,15 | 0,00% | - |
| 04.09.2025 | 2,15 | 2,16 | 2,14 | 2,15 | 0,61% | - |
| 03.09.2025 | 2,15 | 2,15 | 2,12 | 2,14 | -0,61% | - |
| 02.09.2025 | 2,16 | 2,18 | 2,14 | 2,15 | -0,92% | - |
| 01.09.2025 | 2,17 | 2,19 | 2,17 | 2,17 | 0,14% | - |
| 29.08.2025 | 2,20 | 2,20 | 2,17 | 2,17 | -1,59% | - |
| 28.08.2025 | 2,24 | 2,25 | 2,16 | 2,20 | -1,57% | - |
| 27.08.2025 | 2,25 | 2,26 | 2,23 | 2,24 | -0,45% | - |
| 26.08.2025 | 2,25 | 2,26 | 2,23 | 2,25 | -0,66% | - |