0,926€
-2,58%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,92 | 0,96 | 0,91 | 0,93 | -1,89% | 71.605,00 |
| 03.04.2025 | 1,04 | 1,04 | 0,87 | 0,95 | -10,21% | 72.921,00 |
| 02.04.2025 | 1,26 | 1,26 | 1,00 | 1,06 | -17,21% | 27.721,00 |
| 01.04.2025 | 1,31 | 1,33 | 1,28 | 1,28 | -2,14% | 6.582,00 |
| 31.03.2025 | 1,36 | 1,36 | 1,31 | 1,31 | -6,04% | 19.268,00 |
| 28.03.2025 | 1,37 | 1,40 | 1,36 | 1,39 | -0,29% | 11.160,00 |
| 27.03.2025 | 1,39 | 1,40 | 1,39 | 1,39 | -2,38% | 14.608,00 |
| 26.03.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -2,06% | 2.323,00 |
| 25.03.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 1,67% | 1.426,00 |
| 24.03.2025 | 1,52 | 1,52 | 1,42 | 1,43 | -6,15% | 19.408,00 |
| 21.03.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,67% | 5.453,00 |
| 20.03.2025 | 1,57 | 1,58 | 1,55 | 1,55 | -0,38% | 1.137,00 |
| 19.03.2025 | 1,66 | 1,72 | 1,55 | 1,56 | -5,80% | 44.139,00 |
| 18.03.2025 | 1,70 | 1,70 | 1,64 | 1,66 | -2,93% | 2.550,00 |
| 17.03.2025 | 1,67 | 1,71 | 1,66 | 1,71 | 1,79% | 8.919,00 |
| 14.03.2025 | 1,67 | 1,68 | 1,67 | 1,68 | 0,36% | 1.435,00 |
| 13.03.2025 | 1,67 | 1,67 | 1,65 | 1,67 | 0,48% | 6.200,00 |
| 12.03.2025 | 1,55 | 1,67 | 1,55 | 1,66 | 7,36% | 12.317,00 |
| 11.03.2025 | 1,60 | 1,60 | 1,53 | 1,55 | -2,64% | 13.149,00 |
| 10.03.2025 | 1,72 | 1,72 | 1,57 | 1,59 | -7,13% | 22.708,00 |
| 07.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | 3.893,00 |
| 06.03.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -2,06% | 4.019,00 |
| 05.03.2025 | 1,76 | 1,78 | 1,73 | 1,75 | -0,23% | - |
| 04.03.2025 | 1,73 | 1,75 | 1,73 | 1,75 | -0,11% | 2.999,00 |
| 03.03.2025 | 1,76 | 1,80 | 1,72 | 1,75 | -2,01% | 27.306,00 |
| 28.02.2025 | 1,78 | 1,79 | 1,78 | 1,79 | -1,00% | 4.944,00 |
| 27.02.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,77% | 2.775,00 |
| 26.02.2025 | 1,81 | 1,82 | 1,81 | 1,82 | -0,76% | 570,00 |
| 25.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,33% | 1.563,00 |
| 24.02.2025 | 1,81 | 1,84 | 1,81 | 1,83 | 0,44% | 6.650,00 |
| 21.02.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -0,76% | 1.036,00 |
| 20.02.2025 | 1,83 | 1,83 | 1,82 | 1,83 | 1,21% | 1.849,00 |
| 19.02.2025 | 1,91 | 1,91 | 1,81 | 1,81 | -4,63% | 1.328,00 |
| 18.02.2025 | 1,84 | 1,93 | 1,84 | 1,90 | 4,51% | 12.508,00 |
| 17.02.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 1,45% | 3.224,00 |
| 14.02.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,45% | 4.527,00 |
| 13.02.2025 | 1,78 | 1,79 | 1,78 | 1,78 | 0,22% | 1.816,00 |
| 12.02.2025 | 1,78 | 1,78 | 1,75 | 1,78 | 0,68% | 9.670,00 |
| 11.02.2025 | 1,79 | 1,79 | 1,73 | 1,77 | 1,03% | 11.876,00 |
| 10.02.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,34% | 7.146,00 |
| 07.02.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 0,23% | 5.360,00 |
| 06.02.2025 | 1,74 | 1,74 | 1,73 | 1,74 | 0,00% | 3.653,00 |
| 05.02.2025 | 1,71 | 1,77 | 1,71 | 1,74 | 1,52% | 19.406,00 |
| 04.02.2025 | 1,72 | 1,72 | 1,68 | 1,71 | 0,23% | 2.182,00 |
| 03.02.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -3,39% | 1.137,00 |
| 31.01.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 1,49% | 1.648,00 |
| 30.01.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,11% | 3.261,00 |
| 29.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,11% | 14.140,00 |
| 28.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,05% | 257,00 |
| 27.01.2025 | 1,77 | 1,77 | 1,71 | 1,72 | -3,15% | 4.888,00 |
| 24.01.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -0,67% | 6.412,00 |
| 23.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | 808,00 |
| 22.01.2025 | 1,82 | 1,83 | 1,74 | 1,78 | -2,73% | 4.272,00 |
| 21.01.2025 | 1,83 | 1,84 | 1,83 | 1,83 | -0,87% | 700,00 |
| 20.01.2025 | 1,85 | 1,85 | 1,84 | 1,85 | 0,87% | 1.978,00 |
| 17.01.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 1,33% | 3.848,00 |
| 16.01.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -1,74% | 795,00 |
| 15.01.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 1,77% | 1.718,00 |
| 14.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,11% | 100,00 |
| 13.01.2025 | 1,80 | 1,81 | 1,80 | 1,81 | -0,22% | 709,00 |
| 10.01.2025 | 1,82 | 1,83 | 1,81 | 1,81 | 0,11% | 6.662,00 |
| 09.01.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -1,42% | 5.435,00 |
| 08.01.2025 | 1,85 | 1,85 | 1,83 | 1,84 | -1,08% | 1.389,00 |
| 07.01.2025 | 1,89 | 1,89 | 1,84 | 1,86 | -1,38% | 4.836,00 |
| 06.01.2025 | 1,90 | 1,91 | 1,88 | 1,88 | -0,84% | 15.868,00 |
| 03.01.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,74% | 683,00 |
| 02.01.2025 | 1,80 | 1,89 | 1,80 | 1,88 | 4,32% | 29.366,00 |
| 30.12.2024 | 1,80 | 1,81 | 1,80 | 1,81 | -0,88% | 1.412,00 |
| 27.12.2024 | 1,83 | 1,86 | 1,80 | 1,82 | 3,52% | 19.795,00 |
| 23.12.2024 | 1,72 | 1,79 | 1,72 | 1,76 | 0,80% | 10.746,00 |
| 20.12.2024 | 1,74 | 1,75 | 1,71 | 1,75 | 1,63% | 3.953,00 |
| 19.12.2024 | 1,73 | 1,76 | 1,72 | 1,72 | -2,94% | 737,00 |
| 18.12.2024 | 1,76 | 1,78 | 1,76 | 1,77 | 0,45% | 2.912,00 |
| 17.12.2024 | 1,77 | 1,78 | 1,75 | 1,76 | -0,34% | 8.574,00 |
| 16.12.2024 | 1,84 | 1,85 | 1,77 | 1,77 | -2,43% | 14.061,00 |
| 13.12.2024 | 1,88 | 1,88 | 1,81 | 1,81 | -3,41% | 4.408,00 |
| 12.12.2024 | 1,81 | 1,88 | 1,81 | 1,88 | 3,53% | 5.770,00 |
| 11.12.2024 | 1,83 | 1,85 | 1,81 | 1,81 | -0,66% | 1.526,00 |
| 10.12.2024 | 1,84 | 1,84 | 1,82 | 1,82 | -0,87% | 4.200,00 |
| 09.12.2024 | 1,84 | 1,86 | 1,81 | 1,84 | -0,76% | 15.735,00 |
| 06.12.2024 | 1,92 | 1,95 | 1,83 | 1,85 | 0,11% | 27.237,00 |
| 05.12.2024 | 1,80 | 1,90 | 1,69 | 1,85 | -5,03% | 80.693,00 |
| 04.12.2024 | 2,09 | 2,09 | 1,80 | 1,95 | -5,57% | 38.420,00 |
| 03.12.2024 | 2,05 | 2,07 | 2,03 | 2,07 | 0,49% | 4.801,00 |
| 02.12.2024 | 2,11 | 2,13 | 2,06 | 2,06 | -1,91% | 9.029,00 |
| 29.11.2024 | 2,12 | 2,12 | 2,08 | 2,10 | -2,10% | 2.903,00 |
| 28.11.2024 | 2,11 | 2,14 | 2,11 | 2,14 | 1,66% | 698,00 |
| 27.11.2024 | 2,10 | 2,11 | 2,10 | 2,11 | -1,64% | 804,00 |
| 26.11.2024 | 2,15 | 2,15 | 2,13 | 2,14 | -2,28% | 12.450,00 |
| 25.11.2024 | 2,20 | 2,20 | 2,19 | 2,19 | 1,62% | 703,00 |
| 22.11.2024 | 2,16 | 2,17 | 2,16 | 2,16 | -0,46% | 2.513,00 |
| 21.11.2024 | 2,20 | 2,20 | 2,15 | 2,17 | -1,37% | 2.053,00 |
| 20.11.2024 | 2,23 | 2,28 | 2,20 | 2,20 | 1,15% | 9.550,00 |
| 19.11.2024 | 2,18 | 2,20 | 2,17 | 2,17 | 0,00% | 6.790,00 |
| 18.11.2024 | 2,20 | 2,20 | 2,17 | 2,17 | -1,14% | 1.624,00 |
| 15.11.2024 | 2,23 | 2,25 | 2,19 | 2,20 | -2,44% | 11.639,00 |
| 14.11.2024 | 2,20 | 2,25 | 2,18 | 2,25 | -0,22% | 3.650,00 |
| 13.11.2024 | 2,30 | 2,30 | 2,25 | 2,26 | -1,31% | 1.733,00 |
| 12.11.2024 | 2,30 | 2,37 | 2,27 | 2,29 | -0,65% | 9.659,00 |
| 11.11.2024 | 2,21 | 2,30 | 2,19 | 2,30 | 4,07% | 21.100,00 |