1,738€
-0,23%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,74 | 1,75 | 1,74 | 1,74 | -0,17% | 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 |
| 08.11.2024 | 2,29 | 2,29 | 2,21 | 2,21 | -2,64% | 2.091,00 |
| 07.11.2024 | 2,28 | 2,32 | 2,22 | 2,27 | -0,87% | 8.560,00 |
| 06.11.2024 | 2,40 | 2,42 | 2,27 | 2,29 | -1,51% | 13.462,00 |
| 05.11.2024 | 2,35 | 2,37 | 2,33 | 2,33 | -0,85% | 5.888,00 |
| 04.11.2024 | 2,41 | 2,43 | 2,35 | 2,35 | -2,09% | 753,00 |
| 01.11.2024 | 2,40 | 2,42 | 2,33 | 2,40 | 0,63% | 1.069,00 |
| 31.10.2024 | 2,47 | 2,47 | 2,38 | 2,38 | -4,03% | 6.216,00 |
| 30.10.2024 | 2,56 | 2,57 | 2,48 | 2,48 | -1,98% | 4.008,00 |
| 29.10.2024 | 2,44 | 2,53 | 2,44 | 2,53 | 1,40% | 9.550,00 |
| 28.10.2024 | 2,50 | 2,55 | 2,45 | 2,50 | 0,40% | 8.196,00 |
| 25.10.2024 | 2,42 | 2,52 | 2,42 | 2,49 | 4,85% | 7.769,00 |
| 24.10.2024 | 2,44 | 2,44 | 2,37 | 2,37 | -3,46% | 3.955,00 |
| 23.10.2024 | 2,74 | 2,74 | 2,40 | 2,46 | -8,74% | 24.659,00 |
| 22.10.2024 | 2,87 | 2,89 | 2,69 | 2,69 | -6,11% | 22.448,00 |
| 21.10.2024 | 2,64 | 2,92 | 2,64 | 2,87 | 9,77% | 49.142,00 |
| 18.10.2024 | 2,62 | 2,62 | 2,57 | 2,61 | -1,69% | 19.366,00 |
| 17.10.2024 | 2,55 | 2,67 | 2,53 | 2,66 | 8,37% | 19.945,00 |
| 16.10.2024 | 2,51 | 2,52 | 2,39 | 2,45 | -1,41% | 30.017,00 |
| 15.10.2024 | 2,57 | 2,59 | 2,49 | 2,49 | -2,55% | 14.022,00 |
| 14.10.2024 | 2,63 | 2,63 | 2,50 | 2,55 | -2,86% | 3.441,00 |
| 11.10.2024 | 2,70 | 2,70 | 2,58 | 2,63 | 2,54% | 11.654,00 |
| 10.10.2024 | 2,71 | 2,89 | 2,50 | 2,56 | -4,48% | 51.136,00 |
| 09.10.2024 | 2,49 | 2,70 | 2,39 | 2,68 | 9,39% | 36.301,00 |
| 08.10.2024 | 2,20 | 2,51 | 2,20 | 2,45 | 9,38% | 23.066,00 |
| 07.10.2024 | 2,07 | 2,25 | 2,07 | 2,24 | 7,69% | 16.083,00 |
| 04.10.2024 | 1,96 | 2,12 | 1,96 | 2,08 | 10,17% | 13.660,00 |
| 03.10.2024 | 1,86 | 1,89 | 1,86 | 1,89 | 2,16% | 2.673,00 |
| 02.10.2024 | 1,88 | 1,88 | 1,84 | 1,85 | -1,70% | 2.060,00 |
| 01.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -2,39% | 1.700,00 |
| 30.09.2024 | 1,93 | 1,94 | 1,92 | 1,93 | -1,73% | 6.392,00 |
| 27.09.2024 | 1,91 | 1,96 | 1,91 | 1,96 | 3,16% | 1.311,00 |
| 26.09.2024 | 1,89 | 1,93 | 1,89 | 1,90 | -1,55% | 2.031,00 |
| 25.09.2024 | 1,89 | 1,93 | 1,88 | 1,93 | 2,44% | 1.720,00 |
| 24.09.2024 | 1,88 | 1,88 | 1,87 | 1,88 | 0,64% | 3.013,00 |
| 23.09.2024 | 1,89 | 1,89 | 1,87 | 1,87 | 1,19% | 1.620,00 |
| 20.09.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -2,12% | 630,00 |
| 19.09.2024 | 1,99 | 1,99 | 1,88 | 1,89 | -3,18% | 6.778,00 |
| 18.09.2024 | 2,01 | 2,01 | 1,95 | 1,95 | 0,31% | 3.955,00 |
| 17.09.2024 | 1,91 | 2,00 | 1,90 | 1,95 | 0,41% | 10.743,00 |
| 16.09.2024 | 1,98 | 1,98 | 1,91 | 1,94 | 3,64% | 1.499,00 |
| 13.09.2024 | 1,77 | 1,90 | 1,77 | 1,87 | 8,72% | 17.588,00 |
| 12.09.2024 | 1,66 | 1,72 | 1,66 | 1,72 | 6,17% | 3.880,00 |
| 11.09.2024 | 1,62 | 1,63 | 1,62 | 1,62 | 0,62% | 12.323,00 |
| 10.09.2024 | 1,69 | 1,70 | 1,61 | 1,61 | -5,85% | 19.151,00 |
| 09.09.2024 | 1,80 | 1,80 | 1,71 | 1,71 | -4,36% | 1.498,00 |
| 06.09.2024 | 1,83 | 1,83 | 1,79 | 1,79 | -0,56% | 3.134,00 |