1,655€
-4,61%
Echtzeit-Aktienkurs AVEMIO AG NA O.N.
Bid:
Ask:
Aktienkurse zur AVEMIO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1,73 | 1,73 | 1,65 | 1,65 | -0,30% | 1.580,00 |
| 23.10.2025 | 1,78 | 1,78 | 1,66 | 1,66 | -1,78% | 370,00 |
| 22.10.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -4,80% | 450,00 |
| 21.10.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,84% | 111,00 |
| 20.10.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,80% | 800,00 |
| 16.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,25% | 550,00 |
| 15.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | 3.302,00 |
| 13.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | 724,00 |
| 10.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -7,83% | 500,00 |
| 09.10.2025 | 2,00 | 2,20 | 2,00 | 2,17 | 8,50% | 2.830,00 |
| 08.10.2025 | 2,13 | 2,23 | 2,00 | 2,00 | -10,31% | 858,00 |
| 07.10.2025 | 2,42 | 2,42 | 2,21 | 2,23 | -8,23% | 2.227,00 |
| 06.10.2025 | 2,54 | 2,54 | 2,20 | 2,43 | 10,45% | 2.852,00 |
| 03.10.2025 | 2,39 | 2,40 | 2,20 | 2,20 | 0,00% | 7.100,00 |
| 02.10.2025 | 2,27 | 2,30 | 2,20 | 2,20 | 0,00% | 236,00 |
| 01.10.2025 | 1,80 | 2,20 | 1,80 | 2,20 | 20,22% | 3.871,00 |
| 30.09.2025 | 1,80 | 1,83 | 1,78 | 1,83 | 3,39% | 10.740,00 |
| 29.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | 125,00 |
| 25.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -3,26% | 500,00 |
| 24.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -4,66% | - |
| 22.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 8,43% | 560,00 |
| 19.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | 355,00 |
| 15.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -5,26% | 500,00 |
| 12.09.2025 | 1,87 | 1,90 | 1,87 | 1,90 | -0,26% | 1.105,00 |
| 05.09.2025 | 1,89 | 1,91 | 1,89 | 1,91 | 7,63% | 322,00 |
| 04.09.2025 | 1,84 | 1,84 | 1,77 | 1,77 | 1,29% | 2.749,00 |
| 03.09.2025 | 1,79 | 1,92 | 1,75 | 1,75 | -3,05% | - |
| 02.09.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 9,24% | - |
| 01.09.2025 | 1,87 | 1,87 | 1,65 | 1,65 | -17,09% | 3.910,00 |
| 29.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -6,13% | 1.500,00 |
| 28.08.2025 | 2,14 | 2,15 | 2,02 | 2,12 | 2,91% | - |
| 27.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | 450,00 |
| 26.08.2025 | 2,19 | 2,19 | 2,11 | 2,16 | 0,93% | - |
| 25.08.2025 | 2,15 | 2,15 | 2,14 | 2,14 | -4,46% | 2.527,00 |
| 22.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | 1.227,00 |
| 21.08.2025 | 2,40 | 2,40 | 2,20 | 2,20 | -4,35% | 1.465,00 |
| 20.08.2025 | 2,40 | 2,40 | 2,26 | 2,30 | -6,50% | - |
| 19.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,07% | 112,00 |
| 18.08.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | 1.000,00 |
| 15.08.2025 | 2,48 | 2,51 | 2,39 | 2,39 | -4,78% | 4.000,00 |
| 14.08.2025 | 2,52 | 2,52 | 2,48 | 2,51 | -0,40% | 2.238,00 |
| 13.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -11,89% | 1.251,00 |
| 12.08.2025 | 2,90 | 2,90 | 2,86 | 2,86 | -4,67% | 1.009,00 |
| 11.08.2025 | 2,95 | 3,08 | 2,76 | 3,00 | 2,74% | 9.677,00 |
| 08.08.2025 | 2,59 | 2,92 | 2,59 | 2,92 | 12,74% | 3.965,00 |
| 07.08.2025 | 2,35 | 2,59 | 2,35 | 2,59 | 7,92% | 639,00 |
| 06.08.2025 | 2,39 | 2,40 | 2,39 | 2,40 | 4,35% | - |
| 05.08.2025 | 2,47 | 2,47 | 2,30 | 2,30 | -2,13% | 685,00 |
| 04.08.2025 | 2,48 | 2,48 | 2,35 | 2,35 | 0,00% | 2.045,00 |