ATENOR S.A. ATEB
EURONEXT · Belgien · Finanzen
€1,06-0,01 (-1,40 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,06 | -1,40 % | €1,07 | €1,08 | €1,05 | 15,32K |
| 2026-09-30 | €1,08 | +0,94 % | €1,09 | €1,09 | €1,06 | 2,62K |
| 2026-09-29 | €1,07 | -2,74 % | €1,06 | €1,09 | €1,06 | 3,04K |
| 2026-09-28 | €1,10 | +2,82 % | €1,08 | €1,10 | €1,06 | 6,06K |
| 2026-09-25 | €1,07 | +1,43 % | €1,07 | €1,09 | €1,05 | 16,34K |
| 2026-09-24 | €1,05 | +2,44 % | €1,01 | €1,07 | €1,01 | 30,29K |
| 2026-09-23 | €1,02 | +3,12 % | €1,04 | €1,04 | €1,00 | 5,95K |
| 2026-09-22 | €0,99 | -2,07 % | €0,99 | €1,01 | €0,99 | 2,03K |
| 2026-09-21 | €1,01 | +0,50 % | €0,99 | €1,01 | €0,99 | 8,57K |
| 2026-09-18 | €1,01 | -0,98 % | €1,01 | €1,05 | €1,00 | 13,09K |
| 2026-09-17 | €1,02 | +3,03 % | €0,99 | €1,05 | €0,99 | 42,37K |
| 2026-09-16 | €0,99 | -0,60 % | €1,00 | €1,00 | €0,99 | 101,77K |
| 2026-09-15 | €1,00 | -5,14 % | €1,04 | €1,04 | €0,99 | 42,97K |
| 2026-09-14 | €1,05 | -1,41 % | €1,06 | €1,07 | €1,04 | 25,07K |
| 2026-09-11 | €1,07 | -3,18 % | €1,09 | €1,10 | €1,06 | 8,07K |
| 2026-09-10 | €1,10 | -0,90 % | €1,07 | €1,10 | €1,05 | 41,03K |
| 2026-09-09 | €1,11 | -3,06 % | €1,13 | €1,14 | €1,04 | 79,59K |
| 2026-09-08 | €1,14 | -0,43 % | €1,15 | €1,15 | €1,12 | 19,41K |
| 2026-09-07 | €1,15 | -4,17 % | €1,19 | €1,20 | €1,15 | 68,15K |
| 2026-09-04 | €1,20 | -4,00 % | €1,25 | €1,25 | €1,16 | 38,29K |
| 2026-09-03 | €1,25 | +2,46 % | €1,22 | €1,28 | €1,22 | 12,64K |
| 2026-09-02 | €1,22 | -0,41 % | €1,21 | €1,25 | €1,21 | 7,66K |
| 2026-09-01 | €1,23 | -5,04 % | €1,28 | €1,28 | €1,23 | 31,53K |
| 2026-08-31 | €1,29 | +0,39 % | €1,29 | €1,29 | €1,26 | 5,24K |
| 2026-08-28 | €1,28 | -0,39 % | €1,32 | €1,32 | €1,28 | 5,16K |
| 2026-08-27 | €1,29 | -0,77 % | €1,29 | €1,29 | €1,28 | 4,52K |
| 2026-08-26 | €1,30 | +0,39 % | €1,31 | €1,32 | €1,29 | 14,85K |
| 2026-08-25 | €1,29 | +4,44 % | €1,24 | €1,30 | €1,24 | 29,32K |
| 2026-08-24 | €1,24 | -2,75 % | €1,29 | €1,29 | €1,24 | 25,25K |
| 2026-08-21 | €1,27 | +1,19 % | €1,28 | €1,28 | €1,26 | 8,72K |
| 2026-08-20 | €1,26 | 0,00 % | €1,26 | €1,27 | €1,25 | 10,60K |
| 2026-08-19 | €1,26 | -0,79 % | €1,27 | €1,27 | €1,25 | 12,03K |
| 2026-08-18 | €1,27 | -1,17 % | €1,29 | €1,29 | €1,27 | 8,42K |
| 2026-08-17 | €1,28 | -4,10 % | €1,28 | €1,32 | €1,28 | 27,73K |
| 2026-08-14 | €1,34 | +5,51 % | €1,27 | €1,35 | €1,27 | 40,09K |
| 2026-08-13 | €1,27 | 0,00 % | €1,26 | €1,31 | €1,26 | 33,59K |
| 2026-08-12 | €1,27 | -3,05 % | €1,27 | €1,32 | €1,26 | 123,74K |
| 2026-08-11 | €1,31 | +4,38 % | €1,25 | €1,31 | €1,25 | 36,91K |
| 2026-08-10 | €1,25 | -7,04 % | €1,20 | €1,32 | €1,20 | 70,42K |
| 2026-08-07 | €1,35 | -2,17 % | €1,38 | €1,39 | €1,34 | 31,54K |
| 2026-08-06 | €1,38 | -4,83 % | €1,41 | €1,43 | €1,35 | 45,23K |
| 2026-08-05 | €1,45 | -3,97 % | €1,51 | €1,53 | €1,40 | 39,65K |
| 2026-08-04 | €1,51 | -0,66 % | €1,54 | €1,55 | €1,50 | 119,01K |
| 2026-08-03 | €1,52 | +1,33 % | €1,50 | €1,52 | €1,50 | 6,06K |
| 2026-07-31 | €1,50 | -1,32 % | €1,50 | €1,52 | €1,48 | 8,37K |
| 2026-07-30 | €1,52 | -0,98 % | €1,53 | €1,53 | €1,50 | 44,13K |
| 2026-07-29 | €1,53 | -2,23 % | €1,54 | €1,54 | €1,52 | 15,67K |
| 2026-07-28 | €1,57 | +1,62 % | €1,58 | €1,58 | €1,54 | 14,94K |
| 2026-07-27 | €1,54 | -0,96 % | €1,54 | €1,58 | €1,54 | 15,42K |
| 2026-07-24 | €1,56 | -0,32 % | €1,55 | €1,58 | €1,55 | 6,33K |
| 2026-07-23 | €1,57 | +0,32 % | €1,56 | €1,59 | €1,56 | 2,46K |
| 2026-07-22 | €1,56 | +0,65 % | €1,55 | €1,60 | €1,55 | 2,14K |
| 2026-07-21 | €1,55 | +0,65 % | €1,55 | €1,59 | €1,55 | 1,62K |
| 2026-07-20 | €1,54 | -2,22 % | €1,55 | €1,58 | €1,54 | 10,40K |
| 2026-07-17 | €1,58 | -4,55 % | €1,64 | €1,64 | €1,54 | 46,69K |
| 2026-07-16 | €1,65 | -2,08 % | €1,68 | €1,68 | €1,63 | 14,22K |
| 2026-07-15 | €1,68 | -0,59 % | €1,68 | €1,75 | €1,62 | 78,13K |
| 2026-07-14 | €1,70 | +6,27 % | €1,59 | €1,70 | €1,59 | 2,70K |
| 2026-07-13 | €1,60 | -1,85 % | €1,63 | €1,63 | €1,60 | 11,61K |
| 2026-07-10 | €1,63 | +1,56 % | €1,65 | €1,65 | €1,59 | 18,60K |
| 2026-07-09 | €1,60 | -3,03 % | €1,69 | €1,69 | €1,60 | 10,92K |
| 2026-07-08 | €1,65 | -1,20 % | €1,61 | €1,65 | €1,58 | 16,11K |
| 2026-07-07 | €1,67 | +4,05 % | €1,60 | €1,67 | €1,60 | 14,34K |
| 2026-07-06 | €1,61 | -3,31 % | €1,66 | €1,66 | €1,56 | 38,35K |
| 2026-07-03 | €1,66 | 0,00 % | €1,66 | €1,68 | €1,65 | 3,28K |
| 2026-07-02 | €1,66 | -3,49 % | €1,70 | €1,72 | €1,65 | 1,44K |
| 2026-07-01 | €1,72 | +4,24 % | €1,63 | €1,73 | €1,63 | 48,43K |
| 2026-06-30 | €1,65 | -0,60 % | €1,65 | €1,66 | €1,65 | 5,98K |
| 2026-06-29 | €1,66 | -1,78 % | €1,70 | €1,71 | €1,66 | 8,38K |
| 2026-06-26 | €1,69 | -3,43 % | €1,71 | €1,73 | €1,69 | 14,42K |
| 2026-06-25 | €1,75 | +2,64 % | €1,71 | €1,75 | €1,71 | 1,79K |
| 2026-06-24 | €1,71 | -5,28 % | €1,79 | €1,79 | €1,71 | 4,77K |
| 2026-06-23 | €1,80 | +4,05 % | €1,74 | €1,80 | €1,73 | 11,47K |
| 2026-06-22 | €1,73 | -2,26 % | €1,77 | €1,77 | €1,71 | 2,34K |
| 2026-06-19 | €1,77 | 0,00 % | €1,71 | €1,77 | €1,71 | 598 |
| 2026-06-18 | €1,77 | +1,72 % | €1,75 | €1,77 | €1,75 | 2,44K |
| 2026-06-17 | €1,74 | +0,58 % | €1,72 | €1,74 | €1,70 | 1,00K |
| 2026-06-16 | €1,73 | +4,85 % | €1,65 | €1,73 | €1,65 | 7,58K |
| 2026-06-15 | €1,65 | -2,94 % | €1,70 | €1,70 | €1,65 | 9,82K |
| 2026-06-12 | €1,70 | +0,29 % | €1,70 | €1,73 | €1,68 | 3,54K |
| 2026-06-11 | €1,70 | 0,00 % | €1,70 | €1,70 | €1,70 | 1,96K |
| 2026-06-10 | €1,70 | -0,88 % | €1,71 | €1,72 | €1,70 | 9,27K |
| 2026-06-09 | €1,71 | 0,00 % | €1,73 | €1,73 | €1,71 | 6,28K |
| 2026-06-08 | €1,71 | -0,58 % | €1,71 | €1,73 | €1,71 | 3,26K |
| 2026-06-05 | €1,72 | 0,00 % | €1,78 | €1,78 | €1,72 | 5,64K |
| 2026-06-04 | €1,72 | -3,37 % | €1,78 | €1,78 | €1,72 | 6,05K |
| 2026-06-03 | €1,78 | 0,00 % | €1,77 | €1,78 | €1,76 | 3,19K |
| 2026-06-02 | €1,78 | -1,11 % | €1,76 | €1,79 | €1,76 | 5,44K |
| 2026-06-01 | €1,80 | -0,55 % | €1,80 | €1,85 | €1,80 | 11,30K |
| 2026-05-29 | €1,81 | +0,56 % | €1,80 | €1,82 | €1,76 | 2,93K |