62,855€
-2,51%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 63,13 | 63,52 | 62,21 | 62,85 | -2,51% | 374,00 |
| 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 |
| 29.05.2025 | 46,69 | 46,93 | 46,00 | 46,00 | 2,87% | 2.045,00 |
| 28.05.2025 | 44,73 | 44,82 | 44,65 | 44,72 | 2,80% | 317,00 |
| 27.05.2025 | 43,89 | 43,97 | 43,50 | 43,50 | 0,00% | 235,00 |
| 26.05.2025 | 43,24 | 43,53 | 43,02 | 43,50 | 5,30% | 454,00 |
| 23.05.2025 | 41,69 | 42,34 | 41,21 | 41,31 | -0,34% | 747,00 |
| 22.05.2025 | 41,48 | 41,99 | 41,32 | 41,45 | -3,84% | 664,00 |
| 21.05.2025 | 42,86 | 43,51 | 42,70 | 43,10 | -4,22% | 3.201,00 |
| 20.05.2025 | 44,99 | 45,10 | 44,00 | 45,00 | 3,62% | 2.138,00 |
| 19.05.2025 | 44,22 | 44,22 | 42,90 | 43,43 | -2,42% | 372,00 |
| 16.05.2025 | 45,01 | 45,01 | 44,51 | 44,51 | -2,06% | 190,00 |
| 15.05.2025 | 45,78 | 45,80 | 45,03 | 45,44 | 0,32% | 758,00 |
| 14.05.2025 | 45,06 | 45,80 | 45,05 | 45,30 | 2,15% | 712,00 |
| 13.05.2025 | 44,49 | 44,49 | 43,33 | 44,34 | -3,82% | 1.480,00 |
| 12.05.2025 | 43,87 | 47,50 | 43,87 | 46,10 | 11,62% | 2.738,00 |
| 09.05.2025 | 41,37 | 41,70 | 40,99 | 41,30 | 0,73% | 2.113,00 |
| 08.05.2025 | 39,96 | 41,01 | 39,96 | 41,00 | 4,35% | 788,00 |
| 07.05.2025 | 39,40 | 39,40 | 38,97 | 39,29 | -0,58% | 260,00 |
| 06.05.2025 | 39,52 | 39,52 | 39,52 | 39,52 | 0,10% | 250,00 |
| 05.05.2025 | 39,79 | 39,79 | 39,00 | 39,48 | -0,47% | 1.833,00 |
| 02.05.2025 | 38,22 | 39,67 | 38,01 | 39,67 | 10,18% | 2.578,00 |
| 30.04.2025 | 36,01 | 36,01 | 36,00 | 36,00 | 2,07% | 34,00 |
| 29.04.2025 | 35,80 | 35,80 | 34,81 | 35,27 | 0,14% | 923,00 |
| 28.04.2025 | 35,17 | 36,00 | 34,41 | 35,22 | -3,33% | 3.252,00 |
| 25.04.2025 | 36,42 | 36,44 | 36,01 | 36,44 | -0,25% | 915,00 |
| 24.04.2025 | 35,65 | 36,81 | 35,19 | 36,53 | 2,89% | 2.474,00 |
| 23.04.2025 | 34,64 | 35,50 | 34,13 | 35,50 | 4,40% | 695,00 |
| 22.04.2025 | 33,38 | 34,19 | 33,18 | 34,01 | -3,52% | 146,00 |
| 17.04.2025 | 34,83 | 35,25 | 34,43 | 35,25 | 5,21% | 651,00 |
| 16.04.2025 | 33,45 | 34,75 | 33,45 | 33,50 | -8,83% | 1.319,00 |
| 15.04.2025 | 35,80 | 36,75 | 35,80 | 36,75 | 1,51% | 1.258,00 |
| 14.04.2025 | 36,87 | 37,28 | 35,70 | 36,20 | 4,61% | 3.728,00 |
| 11.04.2025 | 34,86 | 34,86 | 33,82 | 34,61 | 1,78% | 374,00 |
| 10.04.2025 | 37,00 | 37,00 | 33,90 | 34,00 | -10,28% | 16.930,00 |
| 09.04.2025 | 31,95 | 37,90 | 31,95 | 37,90 | 9,52% | 3.259,00 |
| 08.04.2025 | 34,76 | 36,90 | 34,50 | 34,60 | 4,22% | 3.817,00 |
| 07.04.2025 | 32,39 | 34,40 | 30,81 | 33,20 | 0,62% | 4.741,00 |
| 04.04.2025 | 34,71 | 35,46 | 32,99 | 33,00 | -9,59% | 3.553,00 |
| 03.04.2025 | 37,71 | 37,72 | 36,40 | 36,50 | -9,07% | 3.391,00 |