Atland SA ATLD
EURONEXT · Frankreich · Finanzen
€33,70+0,10 (+0,30 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €33,60 | -0,59 % | €33,80 | €33,80 | €33,60 | 12 |
| 2026-09-29 | €33,80 | 0,00 % | €33,80 | €33,80 | €33,80 | 4 |
| 2026-09-28 | €33,80 | -0,29 % | €33,90 | €33,90 | €33,10 | 259 |
| 2026-09-25 | €33,90 | 0,00 % | €33,30 | €33,90 | €33,30 | 58 |
| 2026-09-24 | €33,90 | +1,80 % | €34,00 | €34,00 | €33,40 | 813 |
| 2026-09-23 | €33,30 | 0,00 % | €33,30 | €33,30 | €33,20 | 12 |
| 2026-09-22 | €33,30 | -0,30 % | €33,40 | €33,40 | €33,30 | 7 |
| 2026-09-21 | €33,40 | -2,05 % | €34,10 | €34,10 | €33,40 | 138 |
| 2026-09-18 | €34,10 | 0,00 % | €34,10 | €34,10 | €33,90 | 13 |
| 2026-09-17 | €34,10 | -0,29 % | €34,20 | €34,20 | €34,10 | 7 |
| 2026-09-16 | €34,20 | 0,00 % | €34,20 | €34,20 | €34,10 | 11 |
| 2026-09-15 | €34,20 | 0,00 % | €34,20 | €34,20 | €34,20 | 11 |
| 2026-09-14 | €34,20 | 0,00 % | €34,20 | €34,20 | €34,20 | 11 |
| 2026-09-11 | €34,20 | +0,29 % | €34,10 | €34,20 | €34,10 | 3 |
| 2026-09-10 | €34,10 | -0,29 % | €34,20 | €34,20 | €33,70 | 61 |
| 2026-09-09 | €34,20 | -1,72 % | €34,80 | €34,80 | €34,10 | 67 |
| 2026-09-08 | €34,80 | -0,29 % | €34,80 | €34,80 | €34,70 | 8 |
| 2026-09-07 | €34,90 | -3,06 % | €36,00 | €36,00 | €33,50 | 150 |
| 2026-09-04 | €36,00 | 0,00 % | €36,00 | €36,00 | €33,50 | 272 |
| 2026-09-03 | €36,00 | -0,28 % | €36,10 | €36,10 | €32,60 | 262 |
| 2026-09-02 | €36,10 | 0,00 % | €36,10 | €36,10 | €36,10 | 7 |
| 2026-09-01 | €36,10 | +0,28 % | €36,00 | €36,10 | €35,90 | 13 |
| 2026-08-31 | €36,00 | 0,00 % | €36,00 | €36,00 | €35,90 | 8 |
| 2026-08-28 | €36,00 | -0,28 % | €36,10 | €36,10 | €35,90 | 13 |
| 2026-08-27 | €36,10 | -0,55 % | €36,30 | €36,30 | €35,90 | 20 |
| 2026-08-26 | €36,30 | 0,00 % | €36,30 | €36,30 | €35,20 | 117 |
| 2026-08-25 | €36,30 | 0,00 % | €36,30 | €36,30 | €36,30 | 21 |
| 2026-08-24 | €36,30 | -0,27 % | €36,40 | €36,40 | €36,30 | 11 |
| 2026-08-21 | €36,40 | 0,00 % | €36,40 | €36,40 | €35,40 | 261 |
| 2026-08-20 | €36,40 | +0,28 % | €36,30 | €36,40 | €34,80 | 175 |
| 2026-08-19 | €36,30 | 0,00 % | €36,30 | €36,30 | €36,30 | 2 |
| 2026-08-18 | €36,30 | 0,00 % | €36,30 | €36,30 | €36,30 | 1 |
| 2026-08-17 | €36,30 | 0,00 % | €36,30 | €36,30 | €36,30 | 10 |
| 2026-08-14 | €36,30 | +0,28 % | €36,20 | €36,30 | €36,20 | 47 |
| 2026-08-13 | €36,20 | 0,00 % | €36,20 | €36,20 | €36,10 | 32 |
| 2026-08-12 | €36,20 | +1,40 % | €35,70 | €36,20 | €35,20 | 66 |
| 2026-08-11 | €35,70 | +0,28 % | €35,60 | €35,70 | €35,60 | 6 |
| 2026-08-10 | €35,60 | 0,00 % | €35,60 | €35,60 | €35,00 | 35 |
| 2026-08-07 | €35,60 | +0,28 % | €35,60 | €35,60 | €35,50 | 9 |
| 2026-08-06 | €35,50 | 0,00 % | €35,50 | €35,50 | €35,50 | 1 |
| 2026-08-05 | €35,50 | +4,11 % | €34,40 | €35,50 | €34,40 | 83 |
| 2026-08-04 | €34,10 | +0,29 % | €34,00 | €34,10 | €34,00 | 26 |
| 2026-08-03 | €34,00 | 0,00 % | €33,90 | €34,00 | €33,30 | 128 |
| 2026-07-31 | €34,00 | 0,00 % | €34,00 | €34,00 | €34,00 | 1 |
| 2026-07-30 | €34,00 | +0,29 % | €33,90 | €34,00 | €33,50 | 126 |
| 2026-07-29 | €33,90 | -1,17 % | €34,30 | €34,30 | €33,90 | 27 |
| 2026-07-28 | €34,30 | +2,69 % | €33,20 | €35,10 | €33,00 | 396 |
| 2026-07-27 | €33,40 | 0,00 % | €33,40 | €33,40 | €33,40 | 84 |
| 2026-07-24 | €33,40 | +0,30 % | €33,40 | €33,40 | €33,40 | 9 |
| 2026-07-23 | €33,30 | -0,89 % | €33,60 | €33,70 | €33,30 | 23 |
| 2026-07-22 | €33,60 | 0,00 % | €33,60 | €33,70 | €32,60 | 334 |
| 2026-07-21 | €33,60 | +0,30 % | €33,20 | €33,60 | €33,20 | 175 |
| 2026-07-20 | €33,50 | -6,16 % | €35,20 | €35,20 | €33,50 | 690 |
| 2026-07-17 | €35,70 | -0,28 % | €35,80 | €35,90 | €35,50 | 42 |
| 2026-07-16 | €35,80 | -0,56 % | €36,00 | €36,00 | €35,80 | 14 |
| 2026-07-15 | €36,00 | 0,00 % | €36,00 | €36,00 | €36,00 | 4 |
| 2026-07-14 | €36,00 | -0,83 % | €36,40 | €36,40 | €36,00 | 47 |
| 2026-07-13 | €36,30 | +5,52 % | €34,60 | €36,30 | €34,60 | 623 |
| 2026-07-10 | €34,40 | -2,27 % | €35,20 | €35,20 | €34,40 | 200 |
| 2026-07-09 | €35,20 | -7,37 % | €38,00 | €38,00 | €34,20 | 1,49K |
| 2026-07-08 | €38,00 | +0,26 % | €37,90 | €38,00 | €37,90 | 22 |
| 2026-07-07 | €37,90 | -4,29 % | €37,80 | €37,90 | €37,80 | 26 |
| 2026-07-06 | €39,60 | +0,25 % | €39,50 | €39,60 | €39,50 | 555 |
| 2026-07-03 | €39,50 | -0,25 % | €39,60 | €39,60 | €39,10 | 281 |
| 2026-07-02 | €39,60 | 0,00 % | €39,60 | €39,60 | €38,60 | 177 |
| 2026-07-01 | €39,60 | 0,00 % | €39,60 | €39,60 | €38,70 | 60 |
| 2026-06-30 | €39,60 | +2,59 % | €39,80 | €39,80 | €39,50 | 1,00K |
| 2026-06-29 | €38,60 | 0,00 % | €38,30 | €38,60 | €38,20 | 46 |
| 2026-06-26 | €38,60 | 0,00 % | €38,60 | €38,60 | €38,60 | 22 |
| 2026-06-25 | €38,60 | +0,26 % | €38,50 | €38,60 | €38,50 | 4 |
| 2026-06-24 | €38,50 | -0,26 % | €38,60 | €38,70 | €38,50 | 21 |
| 2026-06-23 | €38,60 | 0,00 % | €38,60 | €38,60 | €38,60 | 1 |
| 2026-06-22 | €38,60 | -0,26 % | €38,70 | €38,70 | €36,40 | 150 |
| 2026-06-19 | €38,70 | 0,00 % | €38,70 | €38,70 | €38,70 | 14 |
| 2026-06-18 | €38,70 | 0,00 % | €38,70 | €38,70 | €37,60 | 272 |
| 2026-06-17 | €38,70 | 0,00 % | €38,70 | €38,70 | €37,70 | 315 |
| 2026-06-16 | €38,70 | -0,77 % | €39,00 | €39,00 | €38,20 | 58 |
| 2026-06-15 | €39,00 | 0,00 % | €39,00 | €39,30 | €38,80 | 46 |
| 2026-06-12 | €39,00 | +1,30 % | €38,90 | €39,00 | €38,90 | 29 |
| 2026-06-11 | €38,50 | 0,00 % | €38,50 | €38,50 | €38,00 | 67 |
| 2026-06-10 | €38,50 | -1,03 % | €38,90 | €38,90 | €38,50 | 128 |
| 2026-06-09 | €38,90 | -1,02 % | €39,00 | €39,00 | €37,90 | 408 |
| 2026-06-08 | €39,30 | -0,76 % | €39,60 | €39,60 | €38,00 | 147 |
| 2026-06-05 | €39,60 | +0,25 % | €39,60 | €39,60 | €39,60 | 10 |
| 2026-06-04 | €39,50 | 0,00 % | €39,50 | €39,50 | €39,50 | 1 |
| 2026-06-03 | €39,50 | 0,00 % | €39,50 | €39,50 | €39,50 | 36 |
| 2026-06-02 | €39,50 | -0,25 % | €39,60 | €39,70 | €39,50 | 7 |
| 2026-06-01 | €39,60 | -0,25 % | €39,70 | €39,70 | €38,50 | 119 |
| 2026-05-29 | €39,70 | 0,00 % | €39,70 | €39,70 | €39,00 | 51 |
| 2026-05-28 | €39,70 | -0,25 % | €39,80 | €39,80 | €39,10 | 40 |