141,980€
-2,75%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 138,52 | 142,56 | 137,70 | 142,05 | -2,71% | 1.912,00 |
| 27.02.2026 | 147,00 | 147,46 | 142,50 | 146,00 | -2,60% | 1.153,00 |
| 26.02.2026 | 153,48 | 154,98 | 147,92 | 149,90 | -6,24% | 1.317,00 |
| 25.02.2026 | 155,02 | 159,90 | 155,02 | 159,88 | 8,11% | 1.838,00 |
| 24.02.2026 | 144,02 | 150,00 | 144,02 | 147,88 | 6,76% | 868,00 |
| 23.02.2026 | 139,00 | 141,48 | 137,00 | 138,52 | -2,45% | 1.863,00 |
| 20.02.2026 | 140,72 | 143,00 | 137,56 | 142,00 | 0,71% | 1.507,00 |
| 19.02.2026 | 143,10 | 143,48 | 138,02 | 141,00 | -6,04% | 2.477,00 |
| 18.02.2026 | 149,52 | 150,94 | 147,26 | 150,06 | 0,87% | 404,00 |
| 17.02.2026 | 146,00 | 150,98 | 146,00 | 148,76 | 1,89% | 1.253,00 |
| 16.02.2026 | 149,40 | 150,40 | 145,32 | 146,00 | -2,01% | 1.153,00 |
| 13.02.2026 | 148,44 | 152,98 | 147,00 | 149,00 | 5,67% | 1.192,00 |
| 12.02.2026 | 149,46 | 149,96 | 141,00 | 141,00 | -9,31% | 1.192,00 |
| 11.02.2026 | 153,70 | 155,98 | 152,36 | 155,48 | 1,82% | 3.034,00 |
| 10.02.2026 | 150,00 | 154,50 | 149,50 | 152,70 | 1,14% | 1.564,00 |
| 09.02.2026 | 147,66 | 150,98 | 146,72 | 150,98 | 5,36% | 2.521,00 |
| 06.02.2026 | 131,82 | 145,00 | 131,82 | 143,30 | 9,39% | 1.352,00 |
| 05.02.2026 | 130,68 | 132,06 | 129,50 | 131,00 | -1,50% | 2.812,00 |
| 04.02.2026 | 138,00 | 140,96 | 132,80 | 133,00 | -1,12% | 2.598,00 |
| 03.02.2026 | 143,06 | 143,06 | 133,00 | 134,50 | -3,58% | 5.374,00 |
| 02.02.2026 | 133,50 | 139,98 | 131,82 | 139,50 | 1,66% | 7.105,00 |
| 30.01.2026 | 139,96 | 140,52 | 136,04 | 137,22 | -6,64% | 3.610,00 |
| 29.01.2026 | 144,00 | 148,98 | 142,02 | 146,98 | -8,42% | 3.543,00 |
| 28.01.2026 | 142,00 | 164,00 | 138,00 | 160,50 | 16,78% | 12.498,00 |
| 27.01.2026 | 133,02 | 137,98 | 132,06 | 137,44 | 6,54% | 3.484,00 |
| 26.01.2026 | 127,60 | 130,00 | 127,00 | 129,00 | 1,69% | 3.394,00 |
| 23.01.2026 | 125,58 | 126,96 | 124,04 | 126,86 | 1,50% | 2.213,00 |
| 22.01.2026 | 121,58 | 124,98 | 121,58 | 124,98 | 4,17% | 484,00 |
| 21.01.2026 | 116,00 | 119,98 | 116,00 | 119,98 | 6,18% | 755,00 |
| 20.01.2026 | 117,50 | 117,50 | 110,50 | 113,00 | -6,16% | 2.280,00 |
| 19.01.2026 | 122,00 | 122,04 | 116,00 | 120,42 | -2,49% | 2.878,00 |
| 16.01.2026 | 122,86 | 125,44 | 122,38 | 123,50 | -1,95% | 672,00 |
| 15.01.2026 | 122,78 | 125,98 | 122,64 | 125,96 | 2,57% | 2.153,00 |
| 14.01.2026 | 123,70 | 124,98 | 122,00 | 122,80 | 2,40% | 2.640,00 |
| 13.01.2026 | 118,28 | 120,94 | 117,86 | 119,92 | 3,72% | 1.203,00 |
| 12.01.2026 | 115,96 | 116,98 | 113,32 | 115,62 | -1,26% | 1.068,00 |
| 09.01.2026 | 109,70 | 117,10 | 109,70 | 117,10 | 5,99% | 463,00 |
| 08.01.2026 | 111,56 | 112,10 | 109,04 | 110,48 | -2,37% | 460,00 |
| 07.01.2026 | 113,56 | 115,50 | 111,56 | 113,16 | -2,58% | 1.873,00 |
| 06.01.2026 | 118,08 | 118,30 | 115,70 | 116,16 | 0,00% | 333,00 |
| 05.01.2026 | 114,38 | 117,50 | 113,80 | 116,16 | 5,12% | 1.538,00 |
| 02.01.2026 | 107,54 | 111,08 | 105,92 | 110,50 | 2,85% | 1.064,00 |
| 30.12.2025 | 107,36 | 107,56 | 105,82 | 107,44 | -0,87% | 224,00 |
| 29.12.2025 | 106,22 | 108,38 | 105,40 | 108,38 | 1,50% | 1.301,00 |
| 23.12.2025 | 107,72 | 107,72 | 105,96 | 106,78 | -1,33% | 888,00 |
| 22.12.2025 | 107,94 | 109,84 | 106,80 | 108,22 | 3,15% | 1.517,00 |
| 19.12.2025 | 106,16 | 106,66 | 104,58 | 104,92 | 0,00% | 498,00 |
| 18.12.2025 | 103,80 | 104,92 | 101,34 | 104,92 | 4,27% | 918,00 |
| 17.12.2025 | 107,00 | 107,00 | 100,00 | 100,62 | -5,15% | 1.122,00 |
| 16.12.2025 | 104,60 | 106,08 | 103,92 | 106,08 | 0,84% | 3.159,00 |
| 15.12.2025 | 107,78 | 107,88 | 105,20 | 105,20 | -3,82% | 1.011,00 |
| 12.12.2025 | 114,58 | 114,58 | 109,00 | 109,38 | -5,84% | 1.276,00 |
| 11.12.2025 | 115,04 | 116,48 | 114,18 | 116,16 | 7,26% | 937,00 |
| 10.12.2025 | 110,44 | 111,34 | 108,00 | 108,30 | -4,18% | 1.360,00 |
| 09.12.2025 | 111,64 | 113,02 | 111,52 | 113,02 | 1,36% | 273,00 |
| 08.12.2025 | 111,38 | 111,86 | 110,02 | 111,50 | -1,34% | 2.063,00 |
| 05.12.2025 | 111,02 | 113,02 | 110,54 | 113,02 | 0,46% | 1.072,00 |
| 04.12.2025 | 114,36 | 114,36 | 112,08 | 112,50 | -2,66% | 504,00 |
| 03.12.2025 | 115,00 | 116,50 | 113,54 | 115,58 | 6,02% | 998,00 |
| 02.12.2025 | 110,10 | 111,00 | 108,42 | 109,02 | -1,77% | 567,00 |
| 01.12.2025 | 108,22 | 110,98 | 108,22 | 110,98 | -3,11% | 509,00 |
| 28.11.2025 | 114,54 | 114,54 | 112,98 | 114,54 | 0,77% | 187,00 |
| 27.11.2025 | 111,96 | 114,14 | 111,92 | 113,66 | 3,33% | 880,00 |
| 26.11.2025 | 108,24 | 110,00 | 105,00 | 110,00 | 1,64% | 1.491,00 |
| 25.11.2025 | 106,88 | 108,22 | 103,84 | 108,22 | 0,20% | 964,00 |
| 24.11.2025 | 103,28 | 108,00 | 101,02 | 108,00 | 3,87% | 2.292,00 |
| 21.11.2025 | 103,50 | 103,98 | 96,99 | 103,98 | -1,91% | 10.994,00 |
| 20.11.2025 | 113,80 | 116,70 | 106,00 | 106,00 | -0,77% | 2.013,00 |
| 19.11.2025 | 105,98 | 108,38 | 104,56 | 106,82 | 0,09% | 920,00 |
| 18.11.2025 | 107,22 | 107,94 | 104,92 | 106,72 | -2,79% | 1.509,00 |
| 17.11.2025 | 112,40 | 113,28 | 109,78 | 109,78 | 1,65% | 1.313,00 |
| 14.11.2025 | 108,96 | 110,78 | 104,56 | 108,00 | -0,22% | 2.547,00 |
| 13.11.2025 | 111,00 | 118,00 | 105,00 | 108,24 | -3,17% | 2.752,00 |
| 12.11.2025 | 111,44 | 111,78 | 108,22 | 111,78 | 0,88% | 2.645,00 |
| 11.11.2025 | 113,48 | 113,48 | 109,90 | 110,80 | -6,42% | 2.558,00 |
| 10.11.2025 | 116,42 | 119,08 | 115,50 | 118,40 | 5,71% | 3.994,00 |
| 07.11.2025 | 112,50 | 112,50 | 107,42 | 112,00 | -4,27% | 9.517,00 |
| 06.11.2025 | 120,24 | 120,30 | 113,00 | 117,00 | -3,94% | 2.077,00 |
| 05.11.2025 | 117,00 | 123,00 | 112,50 | 121,80 | -0,16% | 8.393,00 |
| 04.11.2025 | 124,00 | 125,08 | 120,10 | 122,00 | -6,83% | 3.196,00 |
| 03.11.2025 | 129,00 | 133,00 | 128,12 | 130,94 | 0,09% | 4.197,00 |
| 31.10.2025 | 129,32 | 132,18 | 129,06 | 130,82 | 4,01% | 4.150,00 |
| 30.10.2025 | 125,86 | 130,00 | 123,86 | 125,78 | 1,47% | 3.567,00 |
| 29.10.2025 | 125,42 | 140,00 | 118,00 | 123,96 | 15,76% | 11.857,00 |
| 28.10.2025 | 102,98 | 112,00 | 102,98 | 107,08 | 4,47% | 4.423,00 |
| 27.10.2025 | 102,48 | 103,52 | 100,10 | 102,50 | 5,44% | 3.186,00 |
| 24.10.2025 | 96,62 | 97,23 | 95,40 | 97,21 | 2,29% | 886,00 |
| 23.10.2025 | 92,40 | 95,03 | 92,05 | 95,03 | 0,39% | 1.729,00 |
| 22.10.2025 | 97,32 | 97,76 | 94,18 | 94,66 | -5,77% | 3.033,00 |
| 21.10.2025 | 98,69 | 100,46 | 98,30 | 100,46 | -2,66% | 935,00 |
| 20.10.2025 | 98,99 | 103,72 | 98,99 | 103,20 | 6,67% | 2.389,00 |
| 17.10.2025 | 96,40 | 97,50 | 90,51 | 96,75 | -1,47% | 2.328,00 |
| 16.10.2025 | 100,36 | 101,44 | 98,00 | 98,19 | -1,81% | 1.863,00 |
| 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 |