48,490€
3,17%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 40,00 | 40,14 | 40,00 | 40,14 | 0,59% | 311,00 |
| 01.04.2025 | 39,10 | 39,90 | 38,22 | 39,90 | 1,45% | 10.295,00 |
| 31.03.2025 | 39,68 | 40,23 | 39,07 | 39,33 | -6,13% | 2.345,00 |
| 28.03.2025 | 42,19 | 42,90 | 41,90 | 41,90 | -3,74% | 1.798,00 |
| 27.03.2025 | 44,01 | 44,23 | 43,53 | 43,53 | -7,37% | 2.126,00 |
| 26.03.2025 | 48,01 | 48,35 | 47,00 | 47,00 | -1,66% | 1.197,00 |
| 25.03.2025 | 47,50 | 47,79 | 47,01 | 47,79 | -3,65% | 812,00 |
| 24.03.2025 | 49,10 | 50,15 | 48,90 | 49,60 | -1,47% | 4.384,00 |
| 21.03.2025 | 50,42 | 50,42 | 49,55 | 50,34 | -1,91% | 247,00 |
| 20.03.2025 | 52,20 | 52,20 | 51,32 | 51,32 | 0,57% | 91,00 |
| 19.03.2025 | 51,10 | 51,53 | 51,01 | 51,03 | -4,71% | 274,00 |
| 18.03.2025 | 53,71 | 53,71 | 52,82 | 53,55 | 1,67% | 140,00 |
| 17.03.2025 | 52,88 | 53,43 | 51,25 | 52,67 | -0,45% | 1.561,00 |
| 14.03.2025 | 50,85 | 52,91 | 50,85 | 52,91 | 7,99% | 3.507,00 |
| 13.03.2025 | 48,37 | 49,00 | 47,76 | 49,00 | 2,08% | 2.004,00 |
| 12.03.2025 | 47,01 | 48,00 | 46,44 | 48,00 | -0,61% | 2.746,00 |
| 11.03.2025 | 49,99 | 52,00 | 48,20 | 48,29 | 2,85% | 3.009,00 |
| 10.03.2025 | 49,11 | 49,11 | 46,95 | 46,95 | 1,62% | 2.337,00 |
| 07.03.2025 | 46,55 | 47,38 | 45,70 | 46,20 | -0,70% | 3.413,00 |
| 06.03.2025 | 47,61 | 47,94 | 46,53 | 46,53 | -5,06% | 2.148,00 |
| 05.03.2025 | 49,18 | 49,23 | 47,88 | 49,01 | -0,21% | 2.160,00 |
| 04.03.2025 | 48,89 | 49,24 | 47,33 | 49,11 | 0,51% | 5.035,00 |
| 03.03.2025 | 52,36 | 52,38 | 48,85 | 48,86 | -6,31% | 2.182,00 |
| 28.02.2025 | 52,50 | 52,59 | 51,10 | 52,15 | -5,97% | 2.746,00 |
| 27.02.2025 | 57,16 | 57,16 | 55,46 | 55,46 | -4,56% | 114,00 |
| 26.02.2025 | 58,17 | 58,98 | 57,38 | 58,11 | 3,77% | 3.024,00 |
| 25.02.2025 | 57,50 | 57,73 | 56,00 | 56,00 | -4,27% | 969,00 |
| 24.02.2025 | 59,79 | 60,49 | 58,20 | 58,50 | -2,82% | 5.400,00 |
| 21.02.2025 | 60,37 | 61,15 | 60,20 | 60,20 | -0,20% | 875,00 |
| 20.02.2025 | 60,90 | 61,14 | 60,32 | 60,32 | 0,87% | 438,00 |
| 19.02.2025 | 60,87 | 60,87 | 59,50 | 59,80 | -0,25% | 902,00 |
| 18.02.2025 | 59,02 | 60,79 | 59,02 | 59,95 | 3,54% | 1.641,00 |
| 17.02.2025 | 57,99 | 57,99 | 57,56 | 57,90 | 1,78% | 63,00 |
| 14.02.2025 | 57,19 | 57,19 | 56,11 | 56,89 | -1,57% | 1.065,00 |
| 13.02.2025 | 57,12 | 57,80 | 57,12 | 57,80 | 4,14% | 1.341,00 |
| 12.02.2025 | 55,79 | 56,52 | 55,19 | 55,50 | 0,02% | 951,00 |
| 11.02.2025 | 55,83 | 55,99 | 55,48 | 55,49 | 0,53% | 574,00 |
| 10.02.2025 | 54,76 | 55,31 | 54,16 | 55,20 | 2,60% | 816,00 |
| 07.02.2025 | 54,92 | 54,92 | 53,80 | 53,80 | -0,68% | 587,00 |
| 06.02.2025 | 53,99 | 54,28 | 53,47 | 54,17 | 1,42% | 967,00 |
| 05.02.2025 | 52,88 | 53,89 | 52,88 | 53,41 | -0,30% | 457,00 |
| 04.02.2025 | 53,51 | 53,57 | 52,81 | 53,57 | 1,42% | 261,00 |
| 03.02.2025 | 52,01 | 52,82 | 51,68 | 52,82 | -2,76% | 1.593,00 |
| 31.01.2025 | 54,02 | 54,35 | 54,00 | 54,32 | 0,37% | 427,00 |
| 30.01.2025 | 54,83 | 55,07 | 54,09 | 54,12 | -1,58% | 438,00 |
| 29.01.2025 | 53,51 | 55,99 | 53,51 | 54,99 | 5,75% | 3.056,00 |
| 28.01.2025 | 50,21 | 52,00 | 50,21 | 52,00 | -5,16% | 7.102,00 |
| 27.01.2025 | 57,25 | 57,25 | 50,00 | 54,83 | -11,56% | 7.954,00 |
| 24.01.2025 | 62,00 | 63,50 | 61,60 | 62,00 | 0,83% | 940,00 |
| 23.01.2025 | 61,99 | 62,51 | 61,04 | 61,49 | -0,18% | 1.064,00 |
| 22.01.2025 | 60,14 | 61,60 | 60,14 | 61,60 | 5,28% | 1.099,00 |
| 21.01.2025 | 58,51 | 58,51 | 58,51 | 58,51 | -1,66% | 20,00 |
| 20.01.2025 | 58,78 | 59,50 | 58,09 | 59,50 | 2,69% | 1.984,00 |
| 17.01.2025 | 57,74 | 58,30 | 57,29 | 57,94 | -0,45% | 1.016,00 |
| 16.01.2025 | 57,41 | 58,21 | 57,28 | 58,20 | 1,38% | 677,00 |
| 15.01.2025 | 56,89 | 57,41 | 56,05 | 57,41 | -1,03% | 563,00 |