99,250€
3,39%
Echtzeit-Aktienkurs ADVANTEST ADR NEW/1 O.N.
Bid:
Ask:
Aktienkurse zur ADVANTEST ADR NEW/1 O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 98,75 | 99,75 | 98,75 | 99,75 | 3,91% | - |
| 14.10.2025 | 97,00 | 97,25 | 95,00 | 96,00 | -1,79% | - |
| 13.10.2025 | 97,75 | 101,75 | 95,75 | 97,75 | -4,17% | - |
| 09.10.2025 | 102,00 | 102,00 | 101,00 | 102,00 | -0,49% | - |
| 08.10.2025 | 101,75 | 103,00 | 100,75 | 102,50 | 12,33% | - |
| 03.10.2025 | 89,25 | 92,75 | 89,00 | 91,25 | 5,49% | 135,00 |
| 02.10.2025 | 87,00 | 87,00 | 86,50 | 86,50 | 0,29% | - |
| 01.10.2025 | 85,00 | 86,75 | 84,50 | 86,25 | 2,07% | - |
| 30.09.2025 | 84,50 | 84,50 | 83,50 | 84,50 | -3,43% | - |
| 29.09.2025 | 85,75 | 88,25 | 85,25 | 87,50 | 5,11% | - |
| 26.09.2025 | 83,50 | 85,75 | 82,00 | 83,25 | -2,35% | - |
| 25.09.2025 | 86,50 | 86,50 | 84,00 | 85,25 | -3,13% | - |
| 24.09.2025 | 88,00 | 90,25 | 87,50 | 88,00 | -2,49% | - |
| 23.09.2025 | 88,75 | 91,00 | 88,75 | 90,25 | 0,84% | - |
| 22.09.2025 | 89,50 | 91,00 | 88,25 | 89,50 | 4,37% | - |
| 19.09.2025 | 86,00 | 86,50 | 85,75 | 85,75 | -1,72% | - |
| 18.09.2025 | 83,00 | 88,00 | 83,00 | 87,25 | 9,06% | - |
| 17.09.2025 | 80,00 | 80,25 | 79,00 | 80,00 | -0,62% | - |
| 16.09.2025 | 82,00 | 82,75 | 80,25 | 80,50 | -0,31% | - |
| 15.09.2025 | 80,50 | 81,25 | 79,75 | 80,75 | -0,62% | - |
| 11.09.2025 | 78,75 | 81,75 | 78,75 | 81,25 | 4,84% | - |
| 10.09.2025 | 75,50 | 77,75 | 73,50 | 77,50 | 13,14% | - |
| 08.09.2025 | 68,50 | 69,00 | 68,25 | 68,50 | 4,18% | - |
| 05.09.2025 | 66,50 | 67,25 | 65,00 | 65,75 | 0,00% | - |
| 04.09.2025 | 64,75 | 65,75 | 64,50 | 65,75 | 6,48% | - |
| 03.09.2025 | 61,75 | 63,00 | 61,25 | 61,75 | 2,07% | - |
| 02.09.2025 | 61,75 | 63,00 | 60,00 | 60,50 | -4,35% | - |
| 01.09.2025 | 62,75 | 63,50 | 62,25 | 63,25 | -4,17% | - |
| 29.08.2025 | 68,25 | 69,00 | 66,00 | 66,00 | -2,94% | - |
| 28.08.2025 | 67,50 | 68,25 | 67,00 | 68,00 | 1,49% | - |
| 27.08.2025 | 65,75 | 67,50 | 65,50 | 67,00 | 5,93% | - |
| 26.08.2025 | 63,00 | 64,25 | 62,88 | 63,25 | 0,40% | - |
| 25.08.2025 | 63,00 | 64,00 | 62,50 | 63,00 | -1,56% | - |