151,750€
2,53%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 149,93 | 150,78 | 148,66 | 150,74 | 1,85% | 959,00 |
| 22.05.2026 | 146,50 | 148,48 | 143,94 | 148,00 | -0,32% | 3.948,00 |
| 21.05.2026 | 145,86 | 148,50 | 143,54 | 148,48 | 1,53% | 1.268,00 |
| 20.05.2026 | 138,10 | 146,26 | 138,10 | 146,24 | 4,38% | 2.059,00 |
| 19.05.2026 | 136,50 | 140,50 | 134,04 | 140,10 | -0,64% | 3.704,00 |
| 18.05.2026 | 142,34 | 143,98 | 141,00 | 141,00 | -3,98% | 2.361,00 |
| 15.05.2026 | 142,62 | 148,80 | 141,64 | 146,84 | -6,18% | 3.296,00 |
| 14.05.2026 | 155,54 | 156,96 | 154,84 | 156,52 | 1,29% | 710,00 |
| 13.05.2026 | 152,88 | 154,52 | 151,68 | 154,52 | 3,04% | 1.873,00 |
| 12.05.2026 | 155,52 | 156,98 | 147,02 | 149,96 | -5,09% | 3.435,00 |
| 11.05.2026 | 157,18 | 158,96 | 155,02 | 158,00 | -5,95% | 3.854,00 |
| 08.05.2026 | 161,00 | 168,50 | 161,00 | 168,00 | 5,01% | 1.276,00 |
| 07.05.2026 | 163,62 | 164,20 | 159,78 | 159,98 | -5,30% | 1.978,00 |
| 06.05.2026 | 165,00 | 169,88 | 161,10 | 168,94 | 3,15% | 1.951,00 |
| 05.05.2026 | 155,98 | 164,00 | 154,54 | 163,78 | 5,01% | 1.386,00 |
| 04.05.2026 | 154,50 | 157,98 | 152,00 | 155,96 | -2,83% | 2.715,00 |
| 30.04.2026 | 151,56 | 161,48 | 151,02 | 160,50 | 4,09% | 2.598,00 |
| 29.04.2026 | 156,98 | 161,88 | 151,78 | 154,20 | -0,85% | 3.090,00 |
| 28.04.2026 | 160,88 | 161,84 | 154,56 | 155,52 | -5,17% | 3.821,00 |
| 27.04.2026 | 167,06 | 169,98 | 156,00 | 164,00 | 1,86% | 7.488,00 |
| 24.04.2026 | 157,96 | 161,98 | 155,52 | 161,00 | 7,33% | 2.738,00 |
| 23.04.2026 | 150,28 | 153,48 | 148,00 | 150,00 | -1,83% | 3.522,00 |
| 22.04.2026 | 149,80 | 152,98 | 148,74 | 152,80 | 5,50% | 3.188,00 |
| 21.04.2026 | 146,50 | 146,74 | 143,04 | 144,84 | -2,04% | 740,00 |
| 20.04.2026 | 148,18 | 148,18 | 145,42 | 147,86 | -4,80% | 3.729,00 |
| 17.04.2026 | 152,22 | 155,48 | 147,48 | 155,32 | 1,86% | 1.213,00 |
| 16.04.2026 | 151,52 | 154,58 | 149,04 | 152,48 | 3,03% | 2.434,00 |
| 15.04.2026 | 146,28 | 149,50 | 146,28 | 148,00 | -0,64% | 895,00 |
| 14.04.2026 | 143,82 | 149,06 | 143,82 | 148,96 | 9,30% | 2.107,00 |
| 13.04.2026 | 133,32 | 136,28 | 132,24 | 136,28 | 0,58% | 621,00 |
| 10.04.2026 | 135,44 | 138,06 | 134,52 | 135,50 | 0,31% | 1.842,00 |
| 09.04.2026 | 132,18 | 137,14 | 131,66 | 135,08 | -0,53% | 1.334,00 |
| 08.04.2026 | 134,76 | 139,08 | 134,76 | 135,80 | 13,09% | 2.173,00 |
| 07.04.2026 | 120,96 | 121,96 | 118,22 | 120,08 | 1,33% | 912,00 |
| 02.04.2026 | 116,66 | 118,50 | 113,80 | 118,50 | -5,58% | 1.775,00 |
| 01.04.2026 | 122,76 | 127,50 | 121,82 | 125,50 | 6,37% | 769,00 |
| 31.03.2026 | 113,00 | 118,90 | 110,34 | 117,98 | 5,62% | 3.791,00 |
| 30.03.2026 | 112,44 | 116,12 | 111,70 | 111,70 | -3,76% | 2.879,00 |
| 27.03.2026 | 120,34 | 120,34 | 114,32 | 116,06 | -3,28% | 1.153,00 |
| 26.03.2026 | 125,22 | 125,24 | 116,50 | 120,00 | -7,26% | 1.657,00 |
| 25.03.2026 | 128,14 | 129,60 | 127,14 | 129,40 | 2,70% | 745,00 |
| 24.03.2026 | 122,10 | 126,00 | 121,12 | 126,00 | -3,02% | 694,00 |
| 23.03.2026 | 123,48 | 131,54 | 120,46 | 129,92 | 4,77% | 2.017,00 |
| 20.03.2026 | 129,78 | 131,98 | 122,00 | 124,00 | -5,69% | 1.519,00 |
| 19.03.2026 | 129,02 | 131,48 | 128,52 | 131,48 | 0,26% | 331,00 |
| 18.03.2026 | 137,58 | 137,96 | 131,14 | 131,14 | 0,14% | 1.113,00 |
| 17.03.2026 | 129,46 | 131,30 | 128,02 | 130,96 | -3,22% | 825,00 |
| 16.03.2026 | 131,34 | 135,76 | 131,32 | 135,32 | 6,33% | 730,00 |
| 13.03.2026 | 128,70 | 130,96 | 126,22 | 127,26 | -3,15% | 1.634,00 |
| 12.03.2026 | 135,10 | 135,10 | 129,86 | 131,40 | -3,83% | 591,00 |
| 11.03.2026 | 134,94 | 136,64 | 133,02 | 136,64 | 1,97% | 2.045,00 |
| 10.03.2026 | 132,88 | 136,00 | 131,66 | 134,00 | -0,74% | 1.684,00 |
| 09.03.2026 | 125,70 | 137,50 | 121,00 | 135,00 | 0,76% | 6.487,00 |
| 06.03.2026 | 138,50 | 140,82 | 133,98 | 133,98 | -1,49% | 1.271,00 |
| 05.03.2026 | 140,72 | 142,98 | 133,10 | 136,00 | -4,82% | 1.334,00 |
| 04.03.2026 | 141,42 | 155,00 | 140,52 | 142,88 | 3,70% | 4.718,00 |
| 03.03.2026 | 140,78 | 140,78 | 131,04 | 137,78 | -4,60% | 2.550,00 |
| 02.03.2026 | 140,02 | 144,42 | 137,64 | 144,42 | -1,08% | 2.407,00 |
| 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 |