Ateme SA ATEME
EURONEXT · Frankreich · Elektronische Technologie
€12,500,00 (0,00 %)
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 | €12,50 | -2,72 % | €12,50 | €12,55 | €12,50 | 3,33K |
| 2026-09-30 | €12,85 | -0,39 % | €12,90 | €13,05 | €12,85 | 17,63K |
| 2026-09-29 | €12,90 | +0,78 % | €13,00 | €13,00 | €12,60 | 9,11K |
| 2026-09-28 | €12,80 | +0,39 % | €12,75 | €13,00 | €12,65 | 11,23K |
| 2026-09-25 | €12,75 | -2,30 % | €13,45 | €13,45 | €12,65 | 4,79K |
| 2026-09-24 | €13,05 | 0,00 % | €13,25 | €13,25 | €12,90 | 12,02K |
| 2026-09-23 | €13,05 | 0,00 % | €13,35 | €13,48 | €13,00 | 20,90K |
| 2026-09-22 | €13,05 | +1,56 % | €13,00 | €13,20 | €12,80 | 20,55K |
| 2026-09-21 | €12,85 | +4,05 % | €12,65 | €13,00 | €12,50 | 23,20K |
| 2026-09-18 | €12,35 | +0,82 % | €12,50 | €12,60 | €12,05 | 7,80K |
| 2026-09-17 | €12,25 | -1,21 % | €12,45 | €12,70 | €12,25 | 22,77K |
| 2026-09-16 | €12,40 | 0,00 % | €12,40 | €12,75 | €12,40 | 7,96K |
| 2026-09-15 | €12,40 | +6,44 % | €11,55 | €12,40 | €11,40 | 15,70K |
| 2026-09-14 | €11,65 | -2,92 % | €12,05 | €12,05 | €11,30 | 35,76K |
| 2026-09-11 | €12,00 | -0,83 % | €13,15 | €13,30 | €11,95 | 48,28K |
| 2026-09-10 | €12,10 | +2,54 % | €11,85 | €12,30 | €11,85 | 9,02K |
| 2026-09-09 | €11,80 | -1,67 % | €12,00 | €12,20 | €11,80 | 11,95K |
| 2026-09-08 | €12,00 | -2,44 % | €12,30 | €12,40 | €11,90 | 16,53K |
| 2026-09-07 | €12,30 | -2,77 % | €12,90 | €12,90 | €12,20 | 11,55K |
| 2026-09-04 | €12,65 | +2,02 % | €12,45 | €13,30 | €12,45 | 24,84K |
| 2026-09-03 | €12,40 | -0,80 % | €12,65 | €12,65 | €12,30 | 3,78K |
| 2026-09-02 | €12,50 | -0,79 % | €12,90 | €12,90 | €12,40 | 8,48K |
| 2026-09-01 | €12,60 | -3,82 % | €13,30 | €13,30 | €12,60 | 10,08K |
| 2026-08-31 | €13,10 | +4,80 % | €12,80 | €13,45 | €12,65 | 19,27K |
| 2026-08-28 | €12,50 | +2,46 % | €12,60 | €12,80 | €12,50 | 8,61K |
| 2026-08-27 | €12,20 | +0,41 % | €12,30 | €12,30 | €12,05 | 4,43K |
| 2026-08-26 | €12,15 | -3,19 % | €12,45 | €12,50 | €12,05 | 11,27K |
| 2026-08-25 | €12,55 | +1,62 % | €12,35 | €12,80 | €12,35 | 7,47K |
| 2026-08-24 | €12,35 | +1,65 % | €12,20 | €12,35 | €12,00 | 6,50K |
| 2026-08-21 | €12,15 | +1,67 % | €12,10 | €12,20 | €11,90 | 12,29K |
| 2026-08-20 | €11,95 | +0,84 % | €11,75 | €12,00 | €11,75 | 6,42K |
| 2026-08-19 | €11,85 | -1,25 % | €12,10 | €12,10 | €11,70 | 10,97K |
| 2026-08-18 | €12,00 | -3,23 % | €12,30 | €12,45 | €11,85 | 13,79K |
| 2026-08-17 | €12,40 | 0,00 % | €12,40 | €12,55 | €12,30 | 8,29K |
| 2026-08-14 | €12,40 | +0,81 % | €12,45 | €12,45 | €12,30 | 6,91K |
| 2026-08-13 | €12,30 | +0,41 % | €12,35 | €12,50 | €12,10 | 10,51K |
| 2026-08-12 | €12,25 | +0,82 % | €12,30 | €12,40 | €12,25 | 7,66K |
| 2026-08-11 | €12,15 | +1,25 % | €12,20 | €12,20 | €12,00 | 3,17K |
| 2026-08-10 | €12,00 | -1,64 % | €12,20 | €12,60 | €11,80 | 51,76K |
| 2026-08-07 | €12,20 | +1,24 % | €12,05 | €12,20 | €12,00 | 4,01K |
| 2026-08-06 | €12,05 | -0,41 % | €12,10 | €12,15 | €11,95 | 9,50K |
| 2026-08-05 | €12,10 | -1,63 % | €12,35 | €12,45 | €12,05 | 6,72K |
| 2026-08-04 | €12,30 | +2,07 % | €12,05 | €12,50 | €12,05 | 11,13K |
| 2026-08-03 | €12,05 | +0,42 % | €12,00 | €12,20 | €11,80 | 8,88K |
| 2026-07-31 | €12,00 | +0,84 % | €12,10 | €12,35 | €11,90 | 19,63K |
| 2026-07-30 | €11,90 | +0,85 % | €11,80 | €12,05 | €11,75 | 13,68K |
| 2026-07-29 | €11,80 | -4,45 % | €12,35 | €12,35 | €11,75 | 13,19K |
| 2026-07-28 | €12,35 | -1,59 % | €12,50 | €12,70 | €12,00 | 22,20K |
| 2026-07-27 | €12,55 | -3,46 % | €13,20 | €13,20 | €12,55 | 8,57K |
| 2026-07-24 | €13,00 | +1,17 % | €12,85 | €13,25 | €12,80 | 12,49K |
| 2026-07-23 | €12,85 | -4,46 % | €13,10 | €13,45 | €12,70 | 19,69K |
| 2026-07-22 | €13,45 | +0,37 % | €13,50 | €13,50 | €13,20 | 8,76K |
| 2026-07-21 | €13,40 | +5,10 % | €12,85 | €13,60 | €12,75 | 30,41K |
| 2026-07-20 | €12,75 | +0,39 % | €13,00 | €13,40 | €12,70 | 54,61K |
| 2026-07-17 | €12,70 | +8,55 % | €12,50 | €12,85 | €12,35 | 41,02K |
| 2026-07-16 | €11,70 | -0,85 % | €11,85 | €11,95 | €11,60 | 16,45K |
| 2026-07-15 | €11,80 | -1,26 % | €11,95 | €11,95 | €11,60 | 10,33K |
| 2026-07-14 | €11,95 | -0,83 % | €12,25 | €12,25 | €11,80 | 5,43K |
| 2026-07-13 | €12,05 | -2,03 % | €12,40 | €12,40 | €11,80 | 9,33K |
| 2026-07-10 | €12,30 | -1,60 % | €12,75 | €12,75 | €12,15 | 9,12K |
| 2026-07-09 | €12,50 | +6,38 % | €11,80 | €12,60 | €11,80 | 32,71K |
| 2026-07-08 | €11,75 | -1,26 % | €12,20 | €12,20 | €11,40 | 17,03K |
| 2026-07-07 | €11,90 | -2,86 % | €12,10 | €12,30 | €11,90 | 4,27K |
| 2026-07-06 | €12,25 | -1,61 % | €12,50 | €12,60 | €11,70 | 26,72K |
| 2026-07-03 | €12,45 | -1,58 % | €12,80 | €12,80 | €12,45 | 8,96K |
| 2026-07-02 | €12,65 | +1,61 % | €12,55 | €12,85 | €12,40 | 15,35K |
| 2026-07-01 | €12,45 | +1,22 % | €12,10 | €12,65 | €12,10 | 14,48K |
| 2026-06-30 | €12,30 | +0,82 % | €12,20 | €12,50 | €12,05 | 12,28K |
| 2026-06-29 | €12,20 | -0,81 % | €12,30 | €12,50 | €12,05 | 6,25K |
| 2026-06-26 | €12,30 | -1,60 % | €12,50 | €12,50 | €12,05 | 6,63K |
| 2026-06-25 | €12,50 | +4,17 % | €11,85 | €12,60 | €11,85 | 11,38K |
| 2026-06-24 | €12,00 | +1,27 % | €11,90 | €12,50 | €11,90 | 16,74K |
| 2026-06-23 | €11,85 | +1,72 % | €11,45 | €12,30 | €11,10 | 30,04K |
| 2026-06-22 | €11,65 | -2,10 % | €11,75 | €11,80 | €11,45 | 39,08K |
| 2026-06-19 | €11,90 | -4,03 % | €12,20 | €12,45 | €11,80 | 16,67K |
| 2026-06-18 | €12,40 | -0,80 % | €12,50 | €12,50 | €12,15 | 8,94K |
| 2026-06-17 | €12,50 | +0,81 % | €12,45 | €12,70 | €12,30 | 7,33K |
| 2026-06-16 | €12,40 | -2,75 % | €13,00 | €13,00 | €12,35 | 11,65K |
| 2026-06-15 | €12,75 | -1,16 % | €13,65 | €13,65 | €12,75 | 23,52K |
| 2026-06-12 | €12,90 | +0,78 % | €12,90 | €12,90 | €12,55 | 6,09K |
| 2026-06-11 | €12,80 | +3,23 % | €12,65 | €12,80 | €12,35 | 4,19K |
| 2026-06-10 | €12,40 | -1,98 % | €12,75 | €13,05 | €12,15 | 15,52K |
| 2026-06-09 | €12,65 | +0,80 % | €13,30 | €13,70 | €12,65 | 23,10K |
| 2026-06-08 | €12,55 | -1,18 % | €12,45 | €13,05 | €12,00 | 16,53K |
| 2026-06-05 | €12,70 | -2,31 % | €13,10 | €13,20 | €12,55 | 14,75K |
| 2026-06-04 | €13,00 | +1,56 % | €12,70 | €13,20 | €12,15 | 19,16K |
| 2026-06-03 | €12,80 | -5,54 % | €13,40 | €13,40 | €12,75 | 23,60K |
| 2026-06-02 | €13,55 | 0,00 % | €13,55 | €13,80 | €13,50 | 14,81K |
| 2026-06-01 | €13,55 | -2,52 % | €13,90 | €13,90 | €13,40 | 27,64K |
| 2026-05-29 | €13,90 | +2,21 % | €13,95 | €14,10 | €13,65 | 17,58K |