181,270€
2,64%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 181,45 | 182,96 | 180,05 | 181,56 | 2,80% | 674,00 |
| 03.09.2026 | 175,69 | 178,01 | 175,69 | 176,61 | -0,34% | 449,00 |
| 02.09.2026 | 176,00 | 177,47 | 173,00 | 177,21 | 2,13% | 1.934,00 |
| 01.09.2026 | 180,81 | 181,50 | 172,63 | 173,51 | -4,20% | 418,00 |
| 31.08.2026 | 181,46 | 182,89 | 180,19 | 181,12 | -2,60% | 280,00 |
| 28.08.2026 | 189,57 | 191,28 | 185,85 | 185,95 | -0,62% | 360,00 |
| 27.08.2026 | 186,29 | 188,33 | 184,54 | 187,11 | -2,32% | 474,00 |
| 26.08.2026 | 192,28 | 193,56 | 190,70 | 191,55 | 2,99% | 461,00 |
| 25.08.2026 | 185,18 | 187,45 | 184,74 | 185,98 | 0,69% | 665,00 |
| 24.08.2026 | 186,65 | 189,77 | 181,45 | 184,70 | -4,14% | 925,00 |
| 21.08.2026 | 191,20 | 195,54 | 190,64 | 192,68 | 2,97% | 441,00 |
| 20.08.2026 | 187,86 | 189,48 | 186,10 | 187,12 | -4,82% | 162,00 |
| 19.08.2026 | 190,27 | 202,63 | 189,97 | 196,60 | 22,63% | 678,00 |
| 05.05.2026 | 154,55 | 162,88 | 154,55 | 160,32 | 2,82% | 877,00 |
| 04.05.2026 | 153,42 | 158,05 | 151,93 | 155,93 | -2,14% | 646,00 |
| 30.04.2026 | 151,03 | 161,40 | 150,71 | 159,34 | 4,56% | 341,00 |
| 29.04.2026 | 156,60 | 160,72 | 152,37 | 152,39 | -2,24% | 401,00 |
| 28.04.2026 | 159,82 | 160,62 | 153,80 | 155,88 | -5,96% | 917,00 |
| 27.04.2026 | 167,84 | 168,71 | 156,40 | 165,76 | 2,36% | 1.978,00 |
| 24.04.2026 | 157,63 | 161,94 | 156,27 | 161,94 | 8,39% | 1.633,00 |
| 23.04.2026 | 149,18 | 152,33 | 148,12 | 149,41 | -1,31% | 1.022,00 |
| 22.04.2026 | 148,62 | 153,22 | 148,34 | 151,40 | 5,34% | 819,00 |
| 21.04.2026 | 145,51 | 146,31 | 142,52 | 143,73 | -1,98% | 333,00 |
| 20.04.2026 | 145,76 | 148,02 | 145,09 | 146,63 | -4,86% | 254,00 |
| 17.04.2026 | 151,18 | 155,59 | 148,66 | 154,12 | 1,37% | 907,00 |
| 16.04.2026 | 153,44 | 153,63 | 149,53 | 152,03 | 2,54% | 427,00 |
| 15.04.2026 | 146,82 | 149,41 | 146,61 | 148,27 | 0,48% | 612,00 |
| 14.04.2026 | 143,69 | 149,43 | 143,28 | 147,56 | 8,43% | 623,00 |
| 13.04.2026 | 132,59 | 136,69 | 132,37 | 136,09 | -0,10% | 387,00 |
| 10.04.2026 | 135,24 | 137,07 | 134,20 | 136,23 | 0,86% | 1.798,00 |
| 09.04.2026 | 133,10 | 135,61 | 131,93 | 135,07 | -1,67% | 579,00 |
| 08.04.2026 | 135,73 | 138,41 | 135,46 | 137,37 | 13,18% | 1.962,00 |
| 07.04.2026 | 120,56 | 121,91 | 117,55 | 121,37 | 3,20% | 1.854,00 |
| 02.04.2026 | 114,45 | 119,01 | 113,76 | 117,61 | -6,30% | 1.329,00 |
| 01.04.2026 | 122,51 | 125,63 | 121,49 | 125,52 | 7,31% | 2.719,00 |
| 31.03.2026 | 112,48 | 118,01 | 110,45 | 116,97 | 4,80% | 452,00 |
| 30.03.2026 | 113,29 | 115,67 | 111,27 | 111,61 | -3,63% | 3.391,00 |
| 27.03.2026 | 119,78 | 119,86 | 114,13 | 115,81 | -3,60% | 1.227,00 |
| 26.03.2026 | 124,92 | 125,10 | 117,30 | 120,14 | -5,59% | 2.375,00 |
| 25.03.2026 | 127,21 | 129,07 | 126,29 | 127,26 | 1,76% | 919,00 |
| 24.03.2026 | 122,08 | 126,37 | 121,14 | 125,06 | -3,56% | 1.741,00 |
| 23.03.2026 | 123,45 | 131,30 | 121,08 | 129,68 | 4,60% | 837,00 |
| 20.03.2026 | 130,76 | 131,58 | 122,17 | 123,98 | -5,19% | 1.651,00 |
| 19.03.2026 | 130,38 | 131,55 | 128,55 | 130,76 | -1,02% | 1.928,00 |
| 18.03.2026 | 136,63 | 136,86 | 131,05 | 132,11 | 1,94% | 965,00 |
| 17.03.2026 | 128,33 | 130,77 | 128,31 | 129,60 | -3,13% | 630,00 |
| 16.03.2026 | 132,14 | 135,21 | 131,68 | 133,79 | 5,07% | 717,00 |
| 13.03.2026 | 128,97 | 130,99 | 125,44 | 127,33 | -2,90% | 767,00 |
| 12.03.2026 | 133,55 | 134,45 | 130,91 | 131,13 | -2,43% | 585,00 |
| 11.03.2026 | 135,40 | 135,60 | 133,97 | 134,40 | -0,19% | 1.897,00 |
| 10.03.2026 | 130,68 | 136,98 | 130,68 | 134,66 | 0,24% | 684,00 |
| 09.03.2026 | 122,51 | 135,12 | 121,10 | 134,34 | -0,19% | 3.253,00 |
| 06.03.2026 | 140,33 | 141,31 | 133,91 | 134,60 | -1,76% | 15.007,00 |
| 05.03.2026 | 139,48 | 141,96 | 133,51 | 137,01 | -1,46% | 738,00 |
| 04.03.2026 | 133,29 | 145,51 | 133,25 | 139,04 | 1,23% | 1.366,00 |
| 03.03.2026 | 139,16 | 139,41 | 131,61 | 137,35 | -4,55% | 1.436,00 |
| 02.03.2026 | 139,65 | 144,11 | 136,72 | 143,89 | -0,56% | 2.101,00 |
| 27.02.2026 | 145,74 | 146,54 | 143,38 | 144,70 | -3,38% | 1.361,00 |
| 26.02.2026 | 152,51 | 153,39 | 148,65 | 149,76 | -6,01% | 1.509,00 |
| 25.02.2026 | 155,55 | 159,63 | 155,45 | 159,33 | 7,75% | 870,00 |
| 24.02.2026 | 144,97 | 148,39 | 144,01 | 147,87 | 5,50% | 922,00 |
| 23.02.2026 | 139,35 | 140,42 | 138,49 | 140,16 | -0,60% | 274,00 |
| 20.02.2026 | 139,74 | 142,91 | 137,59 | 141,00 | 0,84% | 475,00 |
| 19.02.2026 | 141,92 | 142,23 | 138,43 | 139,82 | -6,41% | 7.869,00 |
| 18.02.2026 | 147,94 | 150,07 | 146,46 | 149,39 | 0,61% | 2.476,00 |
| 17.02.2026 | 147,75 | 149,49 | 147,00 | 148,48 | 1,36% | 974,00 |
| 16.02.2026 | 149,54 | 149,85 | 146,00 | 146,49 | -3,03% | 639,00 |
| 13.02.2026 | 148,01 | 152,12 | 148,01 | 151,06 | 6,37% | 1.716,00 |
| 12.02.2026 | 148,02 | 149,03 | 141,99 | 142,01 | -8,13% | 791,00 |
| 11.02.2026 | 153,69 | 155,95 | 152,24 | 154,57 | 1,22% | 1.270,00 |
| 10.02.2026 | 148,97 | 152,81 | 148,71 | 152,71 | 1,06% | 383,00 |
| 09.02.2026 | 147,36 | 151,11 | 146,07 | 151,11 | 6,40% | 2.834,00 |
| 06.02.2026 | 133,13 | 145,10 | 133,09 | 142,02 | 8,09% | 1.195,00 |
| 05.02.2026 | 130,72 | 132,43 | 129,54 | 131,39 | -1,29% | 5.482,00 |
| 04.02.2026 | 137,59 | 139,97 | 131,90 | 133,11 | -2,25% | 1.181,00 |
| 03.02.2026 | 141,68 | 143,31 | 133,99 | 136,17 | -1,76% | 1.088,00 |
| 02.02.2026 | 132,99 | 140,09 | 132,70 | 138,61 | -0,04% | 1.284,00 |
| 30.01.2026 | 138,41 | 140,15 | 136,45 | 138,67 | -6,01% | 708,00 |
| 29.01.2026 | 145,31 | 148,04 | 143,66 | 147,54 | -7,79% | 1.175,00 |
| 28.01.2026 | 149,64 | 163,01 | 149,64 | 160,01 | 16,99% | 1.430,00 |
| 27.01.2026 | 135,50 | 138,45 | 133,50 | 136,77 | 6,84% | 1.433,00 |
| 26.01.2026 | 128,67 | 130,47 | 127,06 | 128,01 | 2,51% | 2.290,00 |
| 23.01.2026 | 125,85 | 125,85 | 124,04 | 124,87 | 1,09% | 362,00 |
| 22.01.2026 | 123,00 | 124,53 | 123,00 | 123,52 | 3,69% | 682,00 |
| 21.01.2026 | 116,86 | 120,23 | 115,65 | 119,13 | 5,33% | 1.610,00 |
| 20.01.2026 | 115,82 | 115,89 | 110,98 | 113,10 | -6,67% | 2.067,00 |
| 19.01.2026 | 120,69 | 121,18 | 118,01 | 121,18 | -2,28% | 847,00 |
| 16.01.2026 | 123,41 | 124,15 | 123,23 | 124,01 | -0,72% | 1.136,00 |
| 15.01.2026 | 122,13 | 126,08 | 122,12 | 124,91 | 0,99% | 1.485,00 |
| 14.01.2026 | 124,72 | 124,99 | 122,30 | 123,68 | 3,35% | 601,00 |
| 13.01.2026 | 118,41 | 120,06 | 117,84 | 119,67 | 3,60% | 1.307,00 |
| 12.01.2026 | 113,03 | 116,91 | 113,01 | 115,51 | -0,08% | 889,00 |
| 09.01.2026 | 110,54 | 116,73 | 110,00 | 115,60 | 4,93% | 699,00 |
| 08.01.2026 | 109,62 | 110,51 | 108,95 | 110,17 | -1,91% | 413,00 |
| 07.01.2026 | 112,48 | 114,00 | 112,27 | 112,31 | -4,18% | 1.007,00 |
| 06.01.2026 | 117,05 | 117,26 | 115,61 | 117,21 | 0,13% | 1.299,00 |
| 05.01.2026 | 115,48 | 117,51 | 115,30 | 117,06 | 6,41% | 1.005,00 |
| 02.01.2026 | 107,02 | 110,44 | 107,02 | 110,01 | 2,25% | 1.482,00 |
| 30.12.2025 | 106,93 | 107,59 | 106,93 | 107,59 | 0,27% | 215,00 |
| 29.12.2025 | 106,99 | 107,57 | 104,71 | 107,30 | 0,50% | 3.285,00 |