105,850€
-3,23%
Echtzeit-Aktienkurs ADVANTEST CORP.
Bid:
Ask:
Aktienkurse zur ADVANTEST CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |