139,330€
-4,27%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 138,32 | 140,02 | 136,83 | 139,51 | -4,15% | - |
| 29.01.2026 | 144,53 | 147,38 | 144,53 | 145,55 | -9,13% | - |
| 28.01.2026 | 156,50 | 161,81 | 150,85 | 160,18 | 17,06% | - |
| 27.01.2026 | 134,75 | 137,50 | 133,65 | 136,83 | 7,07% | - |
| 26.01.2026 | 128,00 | 130,03 | 127,36 | 127,80 | 1,48% | - |
| 23.01.2026 | 124,83 | 125,97 | 124,57 | 125,94 | 1,17% | - |
| 22.01.2026 | 122,69 | 124,48 | 122,64 | 124,48 | 5,09% | - |
| 21.01.2026 | 116,66 | 118,45 | 116,18 | 118,45 | 3,38% | - |
| 20.01.2026 | 115,25 | 115,29 | 112,00 | 114,58 | -5,44% | - |
| 19.01.2026 | 118,11 | 121,81 | 118,11 | 121,17 | -2,42% | - |
| 16.01.2026 | 123,68 | 124,23 | 123,39 | 124,18 | -0,81% | - |
| 15.01.2026 | 122,91 | 125,79 | 122,37 | 125,20 | 2,13% | - |
| 14.01.2026 | 124,13 | 125,00 | 122,09 | 122,59 | 2,33% | - |
| 13.01.2026 | 118,57 | 120,33 | 117,63 | 119,80 | 3,05% | - |
| 12.01.2026 | 114,26 | 116,41 | 114,23 | 116,25 | 1,45% | - |
| 09.01.2026 | 109,77 | 115,08 | 109,76 | 114,59 | 4,40% | - |
| 08.01.2026 | 111,05 | 111,39 | 109,55 | 109,76 | -3,46% | - |
| 07.01.2026 | 112,65 | 113,69 | 111,99 | 113,69 | -2,75% | - |
| 06.01.2026 | 117,42 | 117,42 | 116,01 | 116,90 | 0,36% | - |
| 05.01.2026 | 114,53 | 116,55 | 114,43 | 116,48 | 5,95% | - |
| 02.01.2026 | 106,68 | 110,40 | 106,66 | 109,94 | 2,81% | - |
| 30.12.2025 | 107,07 | 107,35 | 106,45 | 106,94 | 0,10% | - |
| 29.12.2025 | 107,29 | 107,29 | 106,54 | 106,83 | -0,43% | - |
| 23.12.2025 | 107,21 | 107,79 | 107,03 | 107,29 | -0,76% | - |
| 22.12.2025 | 108,73 | 108,88 | 107,67 | 108,11 | 1,56% | - |
| 19.12.2025 | 105,07 | 106,56 | 105,07 | 106,45 | 2,70% | - |
| 18.12.2025 | 103,06 | 103,65 | 103,06 | 103,65 | -1,08% | - |
| 17.12.2025 | 107,29 | 107,68 | 104,36 | 104,78 | -0,91% | - |
| 16.12.2025 | 105,52 | 106,98 | 105,15 | 105,74 | -0,94% | - |
| 15.12.2025 | 106,85 | 107,56 | 105,43 | 106,74 | -5,02% | - |
| 12.12.2025 | 112,95 | 112,95 | 111,50 | 112,38 | -2,88% | - |
| 11.12.2025 | 115,14 | 116,27 | 114,58 | 115,71 | 5,52% | - |
| 10.12.2025 | 110,43 | 110,63 | 108,83 | 109,66 | -2,71% | - |
| 09.12.2025 | 112,65 | 112,99 | 111,94 | 112,72 | 2,15% | - |
| 08.12.2025 | 111,44 | 111,88 | 110,11 | 110,35 | -2,84% | - |
| 05.12.2025 | 112,55 | 113,93 | 112,42 | 113,57 | 0,50% | - |
| 04.12.2025 | 113,73 | 114,28 | 112,30 | 113,00 | -2,00% | - |
| 03.12.2025 | 115,31 | 116,04 | 112,98 | 115,31 | 5,37% | - |
| 02.12.2025 | 109,49 | 111,30 | 109,39 | 109,43 | -0,77% | - |
| 01.12.2025 | 109,00 | 110,65 | 108,07 | 110,28 | -3,59% | - |
| 28.11.2025 | 114,31 | 115,30 | 114,21 | 114,39 | 1,90% | - |
| 27.11.2025 | 112,65 | 112,97 | 111,92 | 112,26 | 3,21% | - |
| 26.11.2025 | 107,51 | 108,85 | 106,14 | 108,77 | 2,99% | - |
| 25.11.2025 | 104,84 | 105,94 | 103,05 | 105,61 | -0,06% | - |
| 24.11.2025 | 103,75 | 105,67 | 102,08 | 105,67 | 6,31% | - |
| 21.11.2025 | 99,62 | 100,41 | 96,84 | 99,40 | -11,88% | - |
| 20.11.2025 | 114,93 | 115,72 | 112,66 | 112,80 | 4,64% | - |
| 19.11.2025 | 106,72 | 109,82 | 106,33 | 107,80 | 0,65% | - |
| 18.11.2025 | 106,52 | 107,81 | 105,24 | 107,10 | -2,97% | - |
| 17.11.2025 | 111,39 | 111,86 | 109,83 | 110,38 | 4,23% | - |
| 14.11.2025 | 107,84 | 108,68 | 105,17 | 105,90 | -5,12% | - |
| 13.11.2025 | 114,70 | 115,12 | 111,58 | 111,61 | 0,87% | - |
| 12.11.2025 | 110,71 | 111,97 | 110,35 | 110,65 | -0,87% | - |
| 11.11.2025 | 111,62 | 111,85 | 110,54 | 111,62 | -3,49% | - |
| 10.11.2025 | 116,68 | 117,29 | 115,42 | 115,66 | 4,78% | - |
| 07.11.2025 | 112,50 | 112,70 | 109,47 | 110,38 | -5,12% | - |
| 06.11.2025 | 118,07 | 120,05 | 115,92 | 116,34 | -1,58% | - |
| 05.11.2025 | 116,02 | 118,26 | 115,24 | 118,21 | -3,33% | - |
| 04.11.2025 | 123,25 | 123,25 | 120,88 | 122,28 | -6,62% | - |
| 03.11.2025 | 129,49 | 132,49 | 129,48 | 130,95 | 0,48% | - |
| 31.10.2025 | 129,33 | 130,89 | 128,90 | 130,32 | 3,04% | - |
| 30.10.2025 | 124,82 | 126,69 | 124,82 | 126,48 | 1,84% | - |
| 29.10.2025 | 126,50 | 129,95 | 124,20 | 124,20 | 14,87% | - |
| 28.10.2025 | 105,11 | 109,78 | 105,11 | 108,12 | 6,36% | - |
| 27.10.2025 | 102,02 | 102,36 | 101,45 | 101,65 | 4,56% | - |
| 24.10.2025 | 96,20 | 97,22 | 95,65 | 97,22 | 3,53% | - |
| 23.10.2025 | 93,45 | 94,16 | 92,91 | 93,91 | -1,79% | - |
| 22.10.2025 | 96,72 | 96,77 | 95,57 | 95,62 | -3,28% | - |
| 21.10.2025 | 98,23 | 99,21 | 98,16 | 98,86 | 3,24% | - |
| 17.10.2025 | 95,94 | 96,91 | 92,26 | 95,76 | -2,93% | - |
| 16.10.2025 | 99,48 | 99,88 | 98,65 | 98,65 | -2,27% | - |
| 15.10.2025 | 99,16 | 101,39 | 99,13 | 100,94 | 3,85% | - |
| 14.10.2025 | 96,59 | 97,65 | 95,20 | 97,20 | 1,07% | - |
| 13.10.2025 | 97,23 | 102,37 | 95,85 | 96,17 | -0,91% | - |
| 10.10.2025 | 99,64 | 101,46 | 93,37 | 97,05 | -6,03% | 316,00 |
| 09.10.2025 | 101,00 | 103,28 | 101,00 | 103,28 | 2,26% | 4,00 |
| 08.10.2025 | 100,04 | 101,00 | 100,04 | 101,00 | -1,94% | 14,00 |
| 07.10.2025 | 101,00 | 103,94 | 101,00 | 103,00 | -3,65% | 386,00 |
| 06.10.2025 | 103,30 | 106,90 | 103,00 | 106,90 | 19,41% | 1.248,00 |
| 03.10.2025 | 89,52 | 89,52 | 89,52 | 89,52 | 1,11% | - |
| 02.10.2025 | 85,72 | 88,54 | 85,72 | 88,54 | 2,60% | 126,00 |
| 01.10.2025 | 84,01 | 86,31 | 84,01 | 86,30 | 2,38% | 104,00 |
| 30.09.2025 | 85,50 | 85,50 | 84,29 | 84,29 | -4,30% | 125,00 |
| 29.09.2025 | 84,63 | 88,08 | 84,63 | 88,08 | 8,06% | 10,00 |
| 26.09.2025 | 82,14 | 82,14 | 81,51 | 81,51 | -3,88% | 40,00 |
| 25.09.2025 | 85,34 | 85,34 | 84,80 | 84,80 | -3,85% | 90,00 |
| 24.09.2025 | 86,86 | 89,30 | 86,86 | 88,20 | -2,20% | 60,00 |
| 23.09.2025 | 87,58 | 90,18 | 87,58 | 90,18 | 1,33% | 403,00 |
| 22.09.2025 | 88,12 | 90,38 | 88,12 | 89,00 | 2,06% | 334,00 |
| 19.09.2025 | 84,50 | 87,20 | 84,50 | 87,20 | -2,00% | 37,00 |
| 18.09.2025 | 82,36 | 88,98 | 82,36 | 88,98 | 10,82% | 250,00 |
| 17.09.2025 | 78,61 | 80,29 | 78,61 | 80,29 | -0,26% | 125,00 |
| 16.09.2025 | 80,50 | 80,50 | 80,50 | 80,50 | 1,33% | - |
| 15.09.2025 | 79,44 | 79,44 | 79,44 | 79,44 | -0,11% | - |
| 12.09.2025 | 79,63 | 79,63 | 79,53 | 79,53 | -2,09% | 65,00 |
| 11.09.2025 | 78,01 | 81,30 | 78,01 | 81,23 | 4,49% | 971,00 |
| 10.09.2025 | 74,80 | 77,74 | 74,80 | 77,74 | 7,12% | 240,00 |
| 09.09.2025 | 72,10 | 74,88 | 72,10 | 72,57 | 6,93% | 185,00 |
| 08.09.2025 | 67,61 | 67,87 | 67,61 | 67,87 | 1,15% | 32,00 |
| 05.09.2025 | 65,36 | 67,10 | 65,36 | 67,10 | 4,93% | 75,00 |