Atari SA ALATA
EURONEXT · Frankreich · Technologiedienstleistungen
€18,13-0,27 (-1,47 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €18,15 | -1,37 % | €18,12 | €18,15 | €18,12 | 17 |
| 2026-10-01 | €18,40 | 0,00 % | €18,10 | €18,40 | €18,10 | 271 |
| 2026-09-30 | €18,40 | +1,21 % | €18,13 | €18,40 | €18,00 | 977 |
| 2026-09-29 | €18,18 | -2,26 % | €18,11 | €18,60 | €18,10 | 832 |
| 2026-09-28 | €18,60 | -0,53 % | €18,24 | €18,69 | €18,24 | 171 |
| 2026-09-25 | €18,70 | -1,06 % | €18,70 | €18,80 | €18,20 | 1,86K |
| 2026-09-24 | €18,90 | 0,00 % | €18,90 | €19,00 | €18,70 | 251 |
| 2026-09-23 | €18,90 | -0,79 % | €18,80 | €18,90 | €18,80 | 105 |
| 2026-09-22 | €19,05 | -0,63 % | €19,19 | €19,30 | €18,70 | 1,11K |
| 2026-09-21 | €19,17 | -1,69 % | €19,30 | €19,50 | €19,17 | 611 |
| 2026-09-18 | €19,50 | -0,01 % | €19,52 | €19,60 | €19,50 | 710 |
| 2026-09-17 | €19,50 | -0,75 % | €19,98 | €20,54 | €19,50 | 4,45K |
| 2026-09-16 | €19,65 | -1,55 % | €19,92 | €19,92 | €19,50 | 298 |
| 2026-09-15 | €19,96 | +1,58 % | €19,52 | €19,98 | €19,50 | 781 |
| 2026-09-14 | €19,65 | -0,56 % | €19,76 | €19,76 | €19,54 | 437 |
| 2026-09-11 | €19,76 | -0,45 % | €20,14 | €20,14 | €19,76 | 251 |
| 2026-09-10 | €19,85 | -1,83 % | €20,25 | €20,25 | €19,85 | 168 |
| 2026-09-09 | €20,22 | +2,07 % | €19,80 | €20,22 | €19,78 | 1,18K |
| 2026-09-08 | €19,81 | -4,81 % | €20,75 | €20,75 | €19,80 | 1,52K |
| 2026-09-07 | €20,81 | -2,28 % | €21,35 | €21,35 | €20,51 | 337 |
| 2026-09-04 | €21,30 | -2,23 % | €21,59 | €21,69 | €21,01 | 547 |
| 2026-09-03 | €21,78 | -0,09 % | €21,58 | €21,78 | €21,25 | 359 |
| 2026-09-02 | €21,80 | +3,81 % | €21,00 | €21,88 | €20,99 | 914 |
| 2026-09-01 | €21,00 | +0,19 % | €20,98 | €21,02 | €20,98 | 936 |
| 2026-08-31 | €20,96 | -2,42 % | €21,48 | €21,48 | €20,96 | 428 |
| 2026-08-28 | €21,48 | -0,37 % | €21,52 | €21,52 | €21,00 | 652 |
| 2026-08-27 | €21,56 | -1,21 % | €21,52 | €21,68 | €21,52 | 144 |
| 2026-08-26 | €21,83 | -0,73 % | €21,10 | €21,90 | €21,00 | 1,42K |
| 2026-08-25 | €21,99 | -4,37 % | €22,99 | €22,99 | €20,95 | 1,94K |
| 2026-08-24 | €22,99 | +5,70 % | €21,50 | €23,00 | €21,45 | 3,71K |
| 2026-08-21 | €21,75 | +0,90 % | €21,80 | €21,80 | €21,30 | 1,08K |
| 2026-08-20 | €21,56 | -0,46 % | €21,66 | €21,75 | €21,54 | 311 |
| 2026-08-19 | €21,66 | -0,30 % | €21,26 | €21,66 | €21,26 | 298 |
| 2026-08-18 | €21,72 | +0,53 % | €21,05 | €21,72 | €21,05 | 663 |
| 2026-08-17 | €21,60 | +0,05 % | €21,30 | €21,60 | €21,00 | 1,97K |
| 2026-08-14 | €21,59 | +0,19 % | €21,54 | €21,60 | €21,20 | 594 |
| 2026-08-13 | €21,56 | -1,58 % | €22,00 | €22,09 | €21,50 | 1,21K |
| 2026-08-12 | €21,90 | -0,45 % | €22,15 | €22,15 | €21,60 | 1,14K |
| 2026-08-11 | €22,00 | -0,02 % | €22,50 | €22,50 | €21,60 | 826 |
| 2026-08-10 | €22,00 | -3,49 % | €22,80 | €23,40 | €22,00 | 1,84K |
| 2026-08-07 | €22,80 | +6,02 % | €21,45 | €22,80 | €21,45 | 3,92K |
| 2026-08-06 | €21,50 | +0,02 % | €21,50 | €21,50 | €21,00 | 1,36K |
| 2026-08-05 | €21,50 | -0,92 % | €21,70 | €21,70 | €21,00 | 908 |
| 2026-08-04 | €21,70 | +2,36 % | €21,79 | €21,98 | €20,95 | 1,04K |
| 2026-08-03 | €21,20 | +0,95 % | €21,00 | €21,98 | €20,60 | 3,12K |
| 2026-07-31 | €21,00 | +3,99 % | €19,93 | €21,00 | €19,93 | 1,57K |
| 2026-07-30 | €20,19 | -0,98 % | €20,40 | €20,40 | €19,62 | 540 |
| 2026-07-29 | €20,40 | +4,06 % | €19,81 | €20,42 | €19,60 | 644 |
| 2026-07-28 | €19,60 | -0,66 % | €19,50 | €20,00 | €19,50 | 365 |
| 2026-07-27 | €19,73 | -3,76 % | €19,95 | €20,50 | €19,18 | 1,13K |
| 2026-07-24 | €20,50 | +2,50 % | €19,20 | €20,50 | €19,20 | 1,83K |
| 2026-07-23 | €20,00 | -0,25 % | €20,20 | €20,20 | €19,80 | 460 |
| 2026-07-22 | €20,05 | -1,72 % | €20,20 | €20,20 | €19,75 | 963 |
| 2026-07-21 | €20,40 | +1,97 % | €20,45 | €20,45 | €20,01 | 433 |
| 2026-07-20 | €20,00 | +0,92 % | €20,20 | €20,44 | €19,74 | 783 |
| 2026-07-17 | €19,82 | -0,89 % | €20,47 | €20,47 | €19,82 | 526 |
| 2026-07-16 | €20,00 | +1,01 % | €20,58 | €20,58 | €20,00 | 583 |
| 2026-07-15 | €19,80 | -1,83 % | €20,15 | €20,15 | €19,80 | 1,07K |
| 2026-07-14 | €20,17 | -0,15 % | €20,17 | €20,30 | €20,05 | 241 |
| 2026-07-13 | €20,20 | +1,00 % | €19,96 | €20,78 | €19,96 | 921 |
| 2026-07-10 | €20,00 | -2,34 % | €20,48 | €20,48 | €19,80 | 1,21K |
| 2026-07-09 | €20,48 | +3,43 % | €19,80 | €20,50 | €19,80 | 1,68K |
| 2026-07-08 | €19,80 | -0,50 % | €19,75 | €20,00 | €19,55 | 727 |
| 2026-07-07 | €19,90 | -0,50 % | €20,10 | €20,40 | €19,74 | 1,78K |
| 2026-07-06 | €20,00 | +0,10 % | €19,56 | €20,00 | €19,50 | 1,33K |
| 2026-07-03 | €19,98 | +2,72 % | €19,20 | €20,00 | €19,20 | 983 |
| 2026-07-02 | €19,45 | +6,87 % | €18,00 | €19,74 | €18,00 | 1,45K |
| 2026-07-01 | €18,20 | -2,15 % | €18,00 | €18,60 | €18,00 | 220 |
| 2026-06-30 | €18,60 | +3,33 % | €18,00 | €18,67 | €18,00 | 554 |
| 2026-06-29 | €18,00 | -0,55 % | €18,04 | €18,76 | €17,80 | 1,99K |
| 2026-06-26 | €18,10 | -4,75 % | €18,63 | €19,19 | €18,02 | 953 |
| 2026-06-25 | €19,00 | +4,64 % | €19,05 | €19,41 | €18,54 | 635 |
| 2026-06-24 | €18,16 | -1,09 % | €18,30 | €19,02 | €18,05 | 1,78K |
| 2026-06-23 | €18,36 | -0,86 % | €18,42 | €18,42 | €18,33 | 497 |
| 2026-06-22 | €18,52 | -0,75 % | €18,60 | €18,60 | €18,52 | 298 |
| 2026-06-19 | €18,66 | -2,10 % | €19,06 | €19,38 | €18,32 | 1,63K |
| 2026-06-18 | €19,06 | -1,75 % | €19,22 | €19,60 | €19,06 | 811 |
| 2026-06-17 | €19,40 | +0,52 % | €19,22 | €19,72 | €19,22 | 195 |
| 2026-06-16 | €19,30 | -3,49 % | €19,90 | €20,00 | €19,30 | 1,66K |
| 2026-06-15 | €20,00 | -0,51 % | €20,10 | €20,47 | €19,50 | 784 |
| 2026-06-12 | €20,10 | -1,23 % | €20,25 | €20,49 | €20,10 | 678 |
| 2026-06-11 | €20,35 | -3,33 % | €20,50 | €20,60 | €20,20 | 1,23K |
| 2026-06-10 | €21,05 | -1,41 % | €21,10 | €21,35 | €21,05 | 604 |
| 2026-06-09 | €21,35 | +0,49 % | €20,95 | €21,35 | €20,71 | 770 |
| 2026-06-08 | €21,25 | -0,40 % | €21,80 | €21,80 | €20,90 | 469 |
| 2026-06-05 | €21,33 | -1,25 % | €20,84 | €21,98 | €20,70 | 1,51K |
| 2026-06-04 | €21,60 | -2,66 % | €21,80 | €22,19 | €21,50 | 2,05K |
| 2026-06-03 | €22,19 | +2,66 % | €21,61 | €22,19 | €21,52 | 603 |
| 2026-06-02 | €21,61 | +0,53 % | €21,50 | €22,10 | €21,33 | 1,02K |
| 2026-06-01 | €21,50 | +0,94 % | €21,21 | €22,19 | €21,21 | 1,16K |