98,250€
-1,75%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 99,69 | 101,51 | 98,03 | 99,11 | -0,89% | 1.449,00 |
| 15.10.2025 | 99,19 | 102,00 | 97,88 | 100,00 | 3,11% | 481,00 |
| 14.10.2025 | 98,28 | 98,28 | 95,00 | 96,98 | -1,67% | 1.202,00 |
| 13.10.2025 | 94,60 | 102,00 | 94,60 | 98,63 | 4,30% | 4.910,00 |
| 10.10.2025 | 101,42 | 101,42 | 93,50 | 94,56 | -7,48% | 5.057,00 |
| 09.10.2025 | 102,36 | 103,08 | 100,52 | 102,20 | -0,37% | 513,00 |
| 08.10.2025 | 101,00 | 102,66 | 100,44 | 102,58 | 2,58% | 1.180,00 |
| 07.10.2025 | 103,94 | 103,98 | 99,00 | 100,00 | -6,38% | 3.211,00 |
| 06.10.2025 | 100,98 | 107,60 | 100,80 | 106,82 | 17,08% | 5.466,00 |
| 03.10.2025 | 89,62 | 92,19 | 89,62 | 91,24 | 3,62% | 1.924,00 |
| 02.10.2025 | 86,97 | 88,05 | 86,79 | 88,05 | 2,38% | 615,00 |
| 01.10.2025 | 84,28 | 86,12 | 84,12 | 86,00 | 1,06% | 813,00 |
| 30.09.2025 | 86,15 | 86,15 | 83,63 | 85,10 | -2,73% | 1.362,00 |
| 29.09.2025 | 85,90 | 87,64 | 85,90 | 87,49 | 7,35% | 595,00 |
| 26.09.2025 | 84,20 | 84,20 | 81,34 | 81,50 | -4,79% | 1.536,00 |
| 25.09.2025 | 87,43 | 87,43 | 84,62 | 85,60 | -3,22% | 1.200,00 |
| 24.09.2025 | 88,76 | 89,39 | 87,85 | 88,45 | -2,25% | 1.357,00 |
| 23.09.2025 | 89,45 | 90,50 | 89,20 | 90,49 | 2,14% | 455,00 |
| 22.09.2025 | 89,39 | 90,39 | 88,28 | 88,59 | 1,10% | 2.209,00 |
| 19.09.2025 | 86,22 | 88,34 | 85,01 | 87,63 | 1,59% | 2.320,00 |
| 18.09.2025 | 83,35 | 87,99 | 82,25 | 86,26 | 8,96% | 2.487,00 |
| 17.09.2025 | 78,90 | 79,80 | 78,68 | 79,17 | -2,76% | 2.649,00 |
| 16.09.2025 | 81,69 | 82,53 | 80,00 | 81,42 | 1,08% | 2.232,00 |
| 15.09.2025 | 80,95 | 80,95 | 79,76 | 80,55 | -0,38% | 3.454,00 |
| 12.09.2025 | 81,36 | 81,38 | 79,61 | 80,86 | 2,26% | 1.044,00 |
| 11.09.2025 | 78,54 | 79,12 | 78,51 | 79,08 | 4,50% | - |
| 10.09.2025 | 75,54 | 76,19 | 75,40 | 75,67 | 2,53% | 314,00 |
| 09.09.2025 | 72,85 | 74,79 | 72,31 | 73,81 | 7,46% | 1.972,00 |
| 08.09.2025 | 68,36 | 69,01 | 67,95 | 68,68 | 4,36% | 964,00 |
| 05.09.2025 | 66,67 | 66,83 | 65,78 | 65,81 | 1,25% | 1.196,00 |
| 04.09.2025 | 64,37 | 65,39 | 64,37 | 65,00 | 3,93% | 803,00 |
| 03.09.2025 | 62,23 | 62,68 | 61,89 | 62,54 | 2,86% | 586,00 |
| 02.09.2025 | 61,68 | 62,00 | 60,10 | 60,80 | -3,86% | 2.917,00 |
| 01.09.2025 | 62,97 | 63,61 | 62,50 | 63,24 | -4,20% | 1.721,00 |
| 29.08.2025 | 68,09 | 68,09 | 66,00 | 66,01 | -3,55% | 1.597,00 |
| 28.08.2025 | 67,07 | 68,44 | 67,07 | 68,44 | 2,76% | 1.287,00 |
| 27.08.2025 | 65,19 | 66,60 | 65,19 | 66,60 | 5,73% | 1.292,00 |
| 26.08.2025 | 62,72 | 63,00 | 62,72 | 62,99 | -0,38% | 119,00 |
| 25.08.2025 | 63,80 | 63,80 | 62,11 | 63,23 | -1,92% | 638,00 |
| 22.08.2025 | 62,98 | 64,47 | 62,10 | 64,47 | 2,33% | 506,00 |
| 21.08.2025 | 63,33 | 63,97 | 62,96 | 63,00 | 0,27% | 333,00 |
| 20.08.2025 | 61,51 | 62,87 | 60,95 | 62,83 | -3,50% | 1.291,00 |
| 19.08.2025 | 65,63 | 66,19 | 65,11 | 65,11 | -1,47% | 1.671,00 |
| 18.08.2025 | 65,97 | 66,89 | 65,65 | 66,08 | 0,30% | 576,00 |
| 15.08.2025 | 66,03 | 66,03 | 64,90 | 65,88 | -0,93% | 48,00 |
| 14.08.2025 | 65,40 | 66,50 | 64,41 | 66,50 | -2,68% | 3.862,00 |
| 13.08.2025 | 67,24 | 68,89 | 67,24 | 68,33 | 1,92% | 849,00 |
| 12.08.2025 | 64,93 | 67,04 | 63,75 | 67,04 | 8,83% | 1.588,00 |
| 11.08.2025 | 61,09 | 61,60 | 60,98 | 61,60 | -0,39% | 235,00 |
| 08.08.2025 | 60,91 | 61,84 | 60,50 | 61,84 | 4,72% | 678,00 |
| 07.08.2025 | 59,00 | 59,05 | 58,18 | 59,05 | 0,85% | 270,00 |
| 06.08.2025 | 58,95 | 59,50 | 58,55 | 58,55 | 0,26% | 548,00 |
| 05.08.2025 | 58,58 | 59,37 | 58,11 | 58,40 | -1,07% | 553,00 |
| 04.08.2025 | 57,88 | 59,89 | 57,88 | 59,03 | 3,62% | 3.815,00 |
| 01.08.2025 | 58,30 | 59,11 | 56,50 | 56,97 | -2,45% | 2.060,00 |
| 31.07.2025 | 61,17 | 61,17 | 58,01 | 58,40 | -2,67% | 1.745,00 |
| 30.07.2025 | 60,31 | 60,40 | 59,98 | 60,00 | -8,12% | 849,00 |
| 29.07.2025 | 59,87 | 68,79 | 59,87 | 65,30 | 7,93% | 3.001,00 |
| 28.07.2025 | 61,13 | 62,00 | 59,21 | 60,50 | -7,51% | 5.794,00 |
| 25.07.2025 | 65,81 | 66,56 | 64,80 | 65,41 | -1,48% | 820,00 |
| 24.07.2025 | 66,32 | 66,52 | 65,25 | 66,39 | -0,93% | 979,00 |
| 23.07.2025 | 65,47 | 67,20 | 65,45 | 67,01 | 3,24% | 654,00 |
| 22.07.2025 | 65,10 | 65,99 | 64,91 | 64,91 | -0,11% | 363,00 |
| 21.07.2025 | 64,26 | 65,29 | 64,13 | 64,98 | 0,73% | 1.002,00 |
| 18.07.2025 | 65,56 | 65,56 | 64,38 | 64,51 | -5,45% | 1.105,00 |
| 17.07.2025 | 67,77 | 68,39 | 66,72 | 68,23 | 0,63% | 2.543,00 |
| 16.07.2025 | 68,38 | 68,99 | 67,01 | 67,80 | 0,53% | 983,00 |
| 15.07.2025 | 67,99 | 68,56 | 67,35 | 67,44 | 0,96% | 1.517,00 |
| 14.07.2025 | 66,38 | 66,80 | 66,38 | 66,80 | 1,64% | 1.086,00 |
| 11.07.2025 | 65,97 | 66,41 | 64,57 | 65,72 | 0,57% | 1.167,00 |
| 10.07.2025 | 65,00 | 65,64 | 64,11 | 65,35 | 1,40% | 1.337,00 |
| 09.07.2025 | 63,30 | 64,45 | 63,30 | 64,45 | 0,41% | 357,00 |
| 08.07.2025 | 63,52 | 64,57 | 63,50 | 64,19 | 4,32% | 2.979,00 |
| 07.07.2025 | 63,13 | 63,39 | 61,51 | 61,53 | -3,71% | 2.890,00 |
| 04.07.2025 | 62,91 | 64,00 | 62,21 | 63,90 | 0,31% | 938,00 |
| 03.07.2025 | 61,85 | 63,75 | 60,90 | 63,70 | 3,97% | 1.560,00 |
| 02.07.2025 | 61,30 | 61,70 | 60,58 | 61,27 | -1,46% | 1.661,00 |
| 01.07.2025 | 63,98 | 63,98 | 62,18 | 62,18 | -1,54% | 1.093,00 |
| 30.06.2025 | 64,11 | 64,11 | 62,34 | 63,15 | -0,85% | 2.053,00 |
| 27.06.2025 | 63,22 | 64,34 | 62,02 | 63,69 | -0,79% | 1.824,00 |
| 26.06.2025 | 62,46 | 65,00 | 62,46 | 64,20 | 6,64% | 7.923,00 |
| 25.06.2025 | 59,63 | 60,86 | 59,43 | 60,20 | 1,19% | 1.870,00 |
| 24.06.2025 | 58,84 | 59,49 | 57,78 | 59,49 | 3,95% | 1.076,00 |
| 23.06.2025 | 58,03 | 58,06 | 56,64 | 57,23 | -1,77% | 2.873,00 |
| 20.06.2025 | 58,46 | 59,46 | 57,77 | 58,26 | 5,24% | 3.249,00 |
| 19.06.2025 | 57,50 | 57,50 | 55,35 | 55,36 | -4,54% | 3.444,00 |
| 18.06.2025 | 57,60 | 58,20 | 57,32 | 57,99 | 2,28% | 441,00 |
| 17.06.2025 | 57,59 | 57,59 | 56,14 | 56,70 | 0,37% | 3.785,00 |
| 16.06.2025 | 55,50 | 56,59 | 55,02 | 56,49 | 9,63% | 8.005,00 |
| 13.06.2025 | 50,62 | 51,53 | 50,51 | 51,53 | 3,96% | 1.253,00 |
| 12.06.2025 | 49,91 | 49,91 | 49,20 | 49,57 | -2,14% | 341,00 |
| 11.06.2025 | 50,66 | 50,72 | 50,65 | 50,65 | 1,30% | 316,00 |
| 10.06.2025 | 51,40 | 51,40 | 49,97 | 50,00 | -2,25% | 1.225,00 |
| 09.06.2025 | 49,96 | 51,15 | 49,81 | 51,15 | 5,91% | 1.032,00 |
| 06.06.2025 | 48,54 | 48,70 | 48,07 | 48,30 | 2,76% | 641,00 |
| 05.06.2025 | 47,06 | 48,00 | 47,00 | 47,00 | 4,47% | 1.174,00 |
| 04.06.2025 | 45,02 | 45,69 | 44,84 | 44,99 | -0,03% | 199,00 |
| 03.06.2025 | 44,26 | 45,12 | 44,26 | 45,01 | 2,44% | 1.400,00 |
| 02.06.2025 | 43,90 | 43,94 | 43,65 | 43,94 | -1,49% | 162,00 |
| 30.05.2025 | 44,90 | 45,30 | 44,60 | 44,60 | -3,04% | 4.595,00 |