1,550€
Echtzeit-Aktienkurs Attica Bank S.A.
Bid:
Ask:
Aktienkurse zur Attica Bank S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,39% | - |
| 12.12.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 1,18% | - |
| 11.12.2025 | 1,41 | 1,53 | 1,41 | 1,53 | 4,95% | - |
| 10.12.2025 | 1,32 | 1,45 | 1,32 | 1,45 | 4,45% | - |
| 09.12.2025 | 1,34 | 1,39 | 1,34 | 1,39 | -1,69% | - |
| 08.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,98% | - |
| 05.12.2025 | 1,39 | 1,45 | 1,39 | 1,43 | -1,79% | - |
| 04.12.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 0,69% | - |
| 03.12.2025 | 1,36 | 1,45 | 1,36 | 1,45 | 1,40% | - |
| 02.12.2025 | 1,31 | 1,43 | 1,31 | 1,43 | 8,52% | - |
| 01.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -5,87% | - |
| 27.11.2025 | 1,34 | 1,40 | 1,34 | 1,40 | -0,99% | - |
| 26.11.2025 | 1,36 | 1,43 | 1,36 | 1,41 | -0,70% | - |
| 25.11.2025 | 1,35 | 1,42 | 1,35 | 1,42 | 0,71% | - |
| 24.11.2025 | 1,35 | 1,43 | 1,35 | 1,41 | 0,00% | - |
| 21.11.2025 | 1,35 | 1,41 | 1,35 | 1,41 | 2,17% | - |
| 20.11.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 0,88% | - |
| 19.11.2025 | 1,29 | 1,37 | 1,29 | 1,37 | 2,09% | - |
| 18.11.2025 | 1,32 | 1,35 | 1,32 | 1,34 | -2,33% | - |
| 17.11.2025 | 1,33 | 1,40 | 1,33 | 1,37 | -0,58% | - |
| 14.11.2025 | 1,35 | 1,38 | 1,33 | 1,38 | -2,68% | - |
| 13.11.2025 | 1,37 | 1,43 | 1,37 | 1,42 | 0,00% | - |
| 12.11.2025 | 1,31 | 1,42 | 1,31 | 1,42 | 6,94% | - |
| 11.11.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -3,49% | - |
| 10.11.2025 | 1,31 | 1,38 | 1,31 | 1,37 | 1,93% | - |
| 07.11.2025 | 1,33 | 1,38 | 1,33 | 1,35 | 1,66% | - |
| 06.11.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -5,29% | - |
| 05.11.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 5,58% | - |
| 04.11.2025 | 1,38 | 1,38 | 1,33 | 1,33 | 0,00% | - |
| 03.11.2025 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 31.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,91% | - |
| 30.10.2025 | 1,36 | 1,41 | 1,36 | 1,38 | -2,82% | - |
| 29.10.2025 | 1,34 | 1,42 | 1,34 | 1,42 | 5,81% | - |
| 28.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,73% | - |
| 27.10.2025 | 1,36 | 1,42 | 1,36 | 1,39 | 5,13% | - |
| 24.10.2025 | 1,40 | 1,40 | 1,33 | 1,33 | 0,00% | - |
| 23.10.2025 | 1,37 | 1,37 | 1,33 | 1,33 | 0,00% | - |
| 22.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,05% | - |
| 21.10.2025 | 1,31 | 1,56 | 1,31 | 1,38 | 0,88% | 10,00 |
| 20.10.2025 | 1,30 | 1,39 | 1,30 | 1,37 | 3,32% | - |
| 17.10.2025 | 1,57 | 1,57 | 1,33 | 1,33 | -15,54% | 2.048,00 |
| 16.10.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,62% | 952,00 |
| 13.10.2025 | 1,49 | 1,65 | 1,49 | 1,65 | 9,59% | 50,00 |
| 10.10.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,00% | - |
| 09.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,83% | - |
| 08.10.2025 | 1,54 | 1,54 | 1,53 | 1,53 | 0,39% | 1.002,00 |
| 07.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 06.10.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -8,24% | - |
| 03.10.2025 | 1,78 | 1,78 | 1,65 | 1,65 | -5,71% | 2.000,00 |
| 02.10.2025 | 1,56 | 1,75 | 1,56 | 1,75 | 13,49% | 1.000,00 |
| 01.10.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 1,72% | - |
| 30.09.2025 | 1,53 | 1,53 | 1,52 | 1,52 | -0,39% | - |
| 29.09.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,87% | - |
| 26.09.2025 | 1,50 | 1,50 | 1,49 | 1,49 | 0,67% | - |
| 25.09.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,54% | - |
| 24.09.2025 | 1,40 | 1,48 | 1,40 | 1,48 | 1,93% | - |
| 23.09.2025 | 1,40 | 1,46 | 1,40 | 1,45 | -0,82% | - |
| 22.09.2025 | 1,40 | 1,46 | 1,40 | 1,46 | 1,67% | - |
| 19.09.2025 | 1,40 | 1,46 | 1,40 | 1,44 | -2,45% | - |
| 18.09.2025 | 1,40 | 1,47 | 1,40 | 1,47 | -4,79% | - |
| 17.09.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 16.09.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,17% | - |
| 15.09.2025 | 1,44 | 1,54 | 1,44 | 1,54 | 4,04% | - |
| 12.09.2025 | 1,38 | 1,48 | 1,38 | 1,48 | 4,95% | - |
| 11.09.2025 | 1,42 | 1,42 | 1,41 | 1,41 | 2,91% | 500,00 |
| 10.09.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 2,54% | - |
| 09.09.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 0,30% | - |
| 08.09.2025 | 1,37 | 1,37 | 1,34 | 1,34 | -2,05% | - |
| 05.09.2025 | 1,38 | 1,38 | 1,36 | 1,36 | -1,87% | - |
| 04.09.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,29% | - |
| 03.09.2025 | 1,50 | 1,50 | 1,34 | 1,39 | 3,57% | 1.200,00 |
| 02.09.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -3,58% | - |
| 01.09.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,69% | - |
| 29.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,93% | - |
| 28.08.2025 | 1,41 | 1,45 | 1,41 | 1,45 | -1,76% | - |
| 27.08.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 2,50% | - |
| 26.08.2025 | 1,37 | 1,44 | 1,37 | 1,44 | -10,13% | - |
| 25.08.2025 | 1,66 | 1,69 | 1,60 | 1,60 | 11,89% | 2.080,00 |
| 22.08.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,46% | - |
| 20.08.2025 | 1,45 | 1,47 | 1,45 | 1,47 | -2,01% | - |
| 19.08.2025 | 1,44 | 1,52 | 1,44 | 1,50 | 5,50% | 40.000,00 |
| 18.08.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,42% | - |
| 15.08.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 5,85% | - |
| 14.08.2025 | 1,43 | 1,43 | 1,33 | 1,33 | 0,91% | 700,00 |
| 13.08.2025 | 1,18 | 1,32 | 1,18 | 1,32 | 9,08% | - |
| 12.08.2025 | 1,18 | 1,21 | 1,18 | 1,21 | -14,65% | - |
| 11.08.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 20,90% | 200,00 |
| 08.08.2025 | 1,17 | 1,21 | 1,15 | 1,17 | 0,77% | - |
| 07.08.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -17,92% | - |
| 06.08.2025 | 1,43 | 1,43 | 1,42 | 1,42 | 0,71% | 1.197,00 |
| 05.08.2025 | 1,03 | 1,41 | 1,03 | 1,41 | 32,77% | 200,00 |
| 04.08.2025 | 0,99 | 1,06 | 0,99 | 1,06 | 2,51% | - |
| 01.08.2025 | 1,01 | 1,04 | 1,01 | 1,04 | -2,81% | - |
| 31.07.2025 | 1,02 | 1,07 | 1,02 | 1,07 | 0,38% | - |
| 30.07.2025 | 1,20 | 1,20 | 1,06 | 1,06 | -2,75% | 34,00 |
| 29.07.2025 | 1,04 | 1,09 | 1,04 | 1,09 | -0,18% | - |
| 28.07.2025 | 1,06 | 1,12 | 1,06 | 1,09 | 0,00% | - |
| 25.07.2025 | 1,00 | 1,09 | 1,00 | 1,09 | 3,99% | - |
| 24.07.2025 | 1,11 | 1,11 | 1,05 | 1,05 | -5,40% | - |
| 23.07.2025 | 1,27 | 1,27 | 1,11 | 1,11 | -2,46% | 1.000,00 |