0,420€
-70,83%
Echtzeit-Aktienkurs AVEMIO AG NA O.N.
Bid:
Ask:
Aktienkurse zur AVEMIO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,52 | 1,53 | 0,30 | 0,40 | -72,22% | 32.163,00 |
| 03.02.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 10,77% | 2.000,00 |
| 02.02.2026 | 1,39 | 1,39 | 1,30 | 1,30 | -15,03% | 1.500,00 |
| 30.01.2026 | 1,54 | 1,54 | 1,53 | 1,53 | 2,68% | - |
| 28.01.2026 | 1,50 | 1,50 | 1,49 | 1,49 | -0,33% | 2.570,00 |
| 27.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | 1.694,00 |
| 26.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,94% | 200,00 |
| 23.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,31% | 2.720,00 |
| 22.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | 5,00 |
| 21.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | 1.900,00 |
| 20.01.2026 | 1,64 | 1,64 | 1,60 | 1,60 | -1,54% | 2.470,00 |
| 19.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | 100,00 |
| 13.01.2026 | 1,76 | 1,76 | 1,63 | 1,63 | -1,52% | 800,00 |
| 12.01.2026 | 1,65 | 1,76 | 1,65 | 1,65 | -2,08% | 1.632,00 |
| 07.01.2026 | 1,76 | 1,76 | 1,69 | 1,69 | -0,88% | 3.720,00 |
| 06.01.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 2,72% | 2.440,00 |
| 02.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,07% | 150,00 |
| 29.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 5,96% | 39,00 |
| 23.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 4,25% | 300,00 |
| 22.12.2025 | 1,59 | 1,59 | 1,53 | 1,53 | -6,99% | 760,00 |
| 19.12.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 2,49% | 1.600,00 |
| 18.12.2025 | 1,60 | 1,66 | 1,60 | 1,61 | -8,81% | 6.740,00 |
| 17.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | 60,00 |
| 16.12.2025 | 1,49 | 1,75 | 1,49 | 1,75 | 15,13% | 4.260,00 |
| 15.12.2025 | 1,67 | 1,67 | 1,52 | 1,52 | -8,43% | 3.102,00 |
| 12.12.2025 | 1,68 | 1,68 | 1,66 | 1,66 | 2,15% | 600,00 |
| 11.12.2025 | 1,70 | 1,80 | 1,61 | 1,63 | 4,17% | 3.448,00 |
| 10.12.2025 | 1,70 | 1,70 | 1,56 | 1,56 | -9,30% | 6.609,00 |
| 09.12.2025 | 1,89 | 1,89 | 1,65 | 1,72 | -25,22% | 2.815,00 |
| 08.12.2025 | 2,21 | 2,40 | 2,21 | 2,30 | 12,75% | 3.887,00 |
| 05.12.2025 | 1,82 | 2,04 | 1,82 | 2,04 | 7,37% | 1.245,00 |
| 04.12.2025 | 1,86 | 2,02 | 1,86 | 1,90 | 3,68% | 2.649,00 |
| 01.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,96% | - |
| 28.11.2025 | 1,95 | 1,98 | 1,81 | 1,82 | -23,74% | 3.339,00 |
| 27.11.2025 | 1,55 | 2,45 | 1,55 | 2,38 | 59,73% | 4.596,00 |
| 26.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,33% | 1.750,00 |
| 25.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -9,39% | 2.000,00 |
| 24.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 6,45% | 200,00 |
| 21.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 500,00 |
| 20.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,64% | 300,00 |
| 19.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | 50,00 |
| 18.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,61% | 1.000,00 |
| 17.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | 200,00 |
| 11.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | 1.900,00 |
| 10.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 6,25% | 800,00 |
| 07.11.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -0,31% | 819,00 |
| 06.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -4,46% | 100,00 |
| 03.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -15,04% | 2.000,00 |
| 31.10.2025 | 1,70 | 1,98 | 1,70 | 1,98 | 14,97% | - |
| 30.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 497,00 |
| 29.10.2025 | 1,68 | 1,73 | 1,68 | 1,72 | 5,85% | 2.320,00 |
| 28.10.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -3,85% | 500,00 |
| 27.10.2025 | 1,60 | 1,69 | 1,60 | 1,69 | 2,42% | 5.200,00 |
| 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% | - |