ATC.AS - Altice Europe N.V.

Amsterdam - Amsterdam Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Mai 20203,57603,61103,46303,53003,53006.998.641
25. Mai 20203,58503,61203,45203,53003,53005.578.432
22. Mai 20203,40003,57803,30003,56803,568017.554.377
21. Mai 20203,80003,86403,26303,45003,450032.373.970
20. Mai 20203,85004,04403,75804,00004,00007.186.455
19. Mai 20203,90003,94003,77203,81803,81806.136.253
18. Mai 20203,55103,83903,55103,82703,82705.461.329
15. Mai 20203,50003,63703,45603,48603,48603.451.807
14. Mai 20203,55203,58003,27803,46603,46606.253.175
13. Mai 20203,61603,69403,55103,62603,62604.088.656
12. Mai 20203,70203,74203,60003,68903,68903.947.329
11. Mai 20203,74003,77603,65303,69903,69903.113.873
08. Mai 20203,72503,77303,64003,74003,74002.492.090
07. Mai 20203,72703,82003,62503,66303,66304.363.177
06. Mai 20203,77803,77803,63703,68003,68004.399.760
05. Mai 20203,69903,93603,66003,76903,76905.998.961
04. Mai 20203,50003,66103,36203,61403,61406.011.713
30. Apr. 20204,04904,21603,63503,63503,63507.571.055
29. Apr. 20203,56004,00003,55103,98103,98109.057.762
28. Apr. 20203,54703,60703,49003,55003,55004.195.329
27. Apr. 20203,55003,58003,48903,52703,52702.755.811
24. Apr. 20203,50003,59503,42203,45003,45004.059.180
23. Apr. 20203,55003,64603,44003,58403,58404.310.310
22. Apr. 20203,37003,52903,23003,51903,51904.805.505
21. Apr. 20203,45003,47403,30203,30203,30205.658.617
20. Apr. 20203,68303,74503,46403,51303,51305.310.699
17. Apr. 20203,36503,73803,25003,62903,629010.370.088
16. Apr. 20203,30003,40003,16103,23303,23306.985.798
15. Apr. 20203,44403,48603,17503,21403,21406.019.009
14. Apr. 20203,60003,68903,43603,44703,44707.647.043
09. Apr. 20203,38803,57403,30203,53103,53109.555.868
08. Apr. 20203,41603,48003,25503,30703,30708.919.204
07. Apr. 20203,72303,86603,43703,47303,473010.443.042
06. Apr. 20203,39003,61303,19503,60603,606012.334.077
03. Apr. 20203,27903,37003,17003,21503,21508.735.719
02. Apr. 20203,35403,44203,14703,29403,29407.062.337
01. Apr. 20203,36703,47903,30003,34803,34804.993.203
31. März 20203,52003,79003,40003,53103,531011.120.788
30. März 20203,44903,56803,26703,43603,43606.337.275
27. März 20203,58003,61203,34003,48103,48109.524.335
26. März 20203,60003,79503,42003,65003,650010.346.545
25. März 20204,00004,38403,58203,68303,683020.601.010
24. März 20203,20003,75003,12603,67703,677017.994.454
23. März 20202,60402,96302,52802,95002,950013.292.697
20. März 20202,72402,99502,72402,75002,750020.030.187
19. März 20202,51202,64902,33202,56302,56309.226.104
18. März 20202,70002,96002,49902,49902,499013.701.857
17. März 20202,80002,87802,40202,82002,820014.268.869
16. März 20202,65002,75302,26202,65602,656016.107.663
13. März 20203,03403,34402,65002,82302,823018.862.527
12. März 20203,28003,37002,39202,89602,896022.875.782
11. März 20203,78803,93803,62703,67903,679010.155.063
10. März 20203,84104,04803,70503,70603,706011.721.462
09. März 20203,90003,97403,65703,75103,751011.520.607
06. März 20204,40904,46504,17104,29904,29909.262.153
05. März 20205,07805,12804,57704,59004,59008.630.855
04. März 20205,01805,16404,87604,99004,99009.089.682
03. März 20204,90005,12204,85204,97004,970012.572.220
02. März 20204,99805,09204,47004,77304,773011.881.139
28. Feb. 20204,84605,08404,70004,84304,843019.882.072
27. Feb. 20205,67605,69204,92005,21005,210013.442.734
26. Feb. 20205,93005,94405,60205,81805,81809.357.586
25. Feb. 20206,12406,23005,94406,00006,00004.978.774
24. Feb. 20206,19006,19005,93006,12006,12007.421.099
21. Feb. 20206,45006,45406,34206,38606,38602.207.250
20. Feb. 20206,46606,63606,44606,49206,49203.436.737
19. Feb. 20206,46606,47406,34206,46206,46202.236.289
18. Feb. 20206,40006,41606,28006,41606,41602.682.333
17. Feb. 20206,52606,55806,44806,46206,46201.332.900
14. Feb. 20206,51206,58406,48606,53206,53202.874.836
13. Feb. 20206,55006,58006,45006,53606,53602.564.664
12. Feb. 20206,70006,74406,52206,60006,60003.860.612
11. Feb. 20206,75206,78406,66806,67606,67604.270.241
10. Feb. 20206,65806,74806,59206,69206,69204.697.415
07. Feb. 20206,70006,82006,62406,65406,65404.568.187
06. Feb. 20206,73006,76606,56206,74006,74004.620.043
05. Feb. 20206,54006,86006,47806,67206,67208.012.193
04. Feb. 20206,13006,51806,12206,51806,51808.856.649
03. Feb. 20205,84606,00805,80006,00006,00004.422.417
31. Jan. 20205,89005,98205,81605,81605,81603.166.597
30. Jan. 20205,82205,89205,77605,86605,86602.800.235
29. Jan. 20205,97006,02205,87605,90405,90404.172.436
28. Jan. 20205,94206,02605,85205,94605,94604.564.560
27. Jan. 20206,05606,10805,93205,93405,93403.747.320
24. Jan. 20206,23006,33806,14606,14806,14803.963.713
23. Jan. 20206,29206,35006,17606,17606,17604.733.374
22. Jan. 20206,28806,42006,27206,31606,31605.219.000
21. Jan. 20206,13406,26606,09806,26606,26605.601.000
20. Jan. 20206,13006,22606,11006,15806,15804.425.757
17. Jan. 20206,04006,19806,01006,10806,10807.002.891
16. Jan. 20206,11406,15405,95806,03606,03603.888.190
15. Jan. 20205,98806,16005,98006,10606,10606.716.235
14. Jan. 20206,04006,05005,94205,97805,97803.821.870
13. Jan. 20205,92006,09405,91006,00406,00404.343.845
10. Jan. 20206,00406,03205,87005,91805,91803.652.093
09. Jan. 20205,95006,10405,94605,97205,97206.891.133
08. Jan. 20205,79805,93005,78805,88005,88003.676.171
07. Jan. 20205,79605,92005,79605,85605,85604.718.157
06. Jan. 20205,85405,86805,71605,78605,78604.122.484
03. Jan. 20205,93605,94605,78805,93005,93004.189.356
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen