100,290€
3,18%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 99,16 | 101,00 | 99,13 | 100,89 | 3,80% | - |
| 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 |
| 04.09.2025 | 63,95 | 63,95 | 63,95 | 63,95 | 1,83% | - |
| 03.09.2025 | 61,00 | 62,80 | 61,00 | 62,80 | 2,61% | 35,00 |
| 02.09.2025 | 60,43 | 61,20 | 60,43 | 61,20 | -0,34% | 80,00 |
| 01.09.2025 | 63,35 | 63,35 | 61,41 | 61,41 | -8,01% | 147,00 |
| 29.08.2025 | 66,65 | 66,96 | 66,65 | 66,76 | -2,35% | 160,00 |
| 28.08.2025 | 66,56 | 68,37 | 66,56 | 68,37 | 5,51% | 35,00 |
| 27.08.2025 | 64,80 | 64,80 | 64,80 | 64,80 | 4,57% | - |
| 26.08.2025 | 61,97 | 61,97 | 61,97 | 61,97 | -0,42% | - |
| 25.08.2025 | 62,23 | 62,23 | 62,23 | 62,23 | 0,84% | - |
| 22.08.2025 | 61,71 | 61,71 | 61,71 | 61,71 | -3,25% | - |
| 21.08.2025 | 63,94 | 64,04 | 63,48 | 63,78 | 2,87% | - |
| 20.08.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -5,37% | - |
| 19.08.2025 | 65,52 | 65,52 | 65,52 | 65,52 | -0,02% | - |
| 18.08.2025 | 65,53 | 65,53 | 65,53 | 65,53 | 1,49% | - |
| 15.08.2025 | 64,57 | 64,57 | 64,57 | 64,57 | -0,69% | - |
| 14.08.2025 | 65,02 | 65,02 | 65,02 | 65,02 | -2,96% | - |
| 13.08.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 1,75% | 22,00 |
| 12.08.2025 | 63,62 | 65,85 | 63,62 | 65,85 | 6,09% | 480,00 |
| 11.08.2025 | 60,40 | 62,07 | 60,40 | 62,07 | 0,49% | 56,00 |
| 08.08.2025 | 60,19 | 61,77 | 60,19 | 61,77 | 6,94% | 480,00 |
| 07.08.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,24% | - |
| 06.08.2025 | 58,00 | 58,00 | 57,90 | 57,90 | -2,98% | 100,00 |
| 05.08.2025 | 58,21 | 59,68 | 58,21 | 59,68 | 2,88% | 20,00 |
| 04.08.2025 | 58,00 | 58,01 | 58,00 | 58,01 | -0,70% | 31,00 |
| 01.08.2025 | 58,72 | 58,72 | 58,42 | 58,42 | -1,82% | 115,00 |
| 31.07.2025 | 59,96 | 60,95 | 59,50 | 59,50 | -2,12% | 309,00 |
| 30.07.2025 | 58,85 | 60,79 | 58,85 | 60,79 | -8,59% | 1.811,00 |
| 29.07.2025 | 59,24 | 66,50 | 59,24 | 66,50 | 10,50% | 616,00 |
| 28.07.2025 | 60,18 | 60,18 | 60,18 | 60,18 | -8,00% | 60,00 |
| 25.07.2025 | 65,52 | 65,52 | 65,41 | 65,41 | -1,96% | 250,00 |
| 24.07.2025 | 65,03 | 66,97 | 65,03 | 66,72 | -0,70% | 49,00 |
| 23.07.2025 | 65,31 | 67,19 | 65,19 | 67,19 | 1,96% | 175,00 |
| 22.07.2025 | 64,41 | 65,90 | 64,41 | 65,90 | 0,30% | 350,00 |
| 21.07.2025 | 63,90 | 65,70 | 63,90 | 65,70 | 2,83% | 400,00 |
| 18.07.2025 | 63,89 | 63,89 | 63,89 | 63,89 | -4,80% | - |
| 17.07.2025 | 66,09 | 67,20 | 66,09 | 67,11 | -0,61% | 541,00 |
| 16.07.2025 | 67,42 | 67,52 | 67,42 | 67,52 | -1,11% | 80,00 |
| 15.07.2025 | 67,00 | 68,89 | 66,76 | 68,28 | 1,62% | 3.919,00 |
| 14.07.2025 | 65,98 | 67,19 | 65,98 | 67,19 | 0,46% | 130,00 |
| 11.07.2025 | 64,60 | 66,88 | 64,60 | 66,88 | 4,35% | 92,00 |
| 10.07.2025 | 64,09 | 64,09 | 64,09 | 64,09 | 1,54% | - |
| 09.07.2025 | 64,25 | 64,25 | 62,85 | 63,12 | -1,76% | 347,00 |
| 08.07.2025 | 62,79 | 64,74 | 62,79 | 64,25 | 4,18% | 585,00 |
| 07.07.2025 | 61,70 | 61,70 | 61,67 | 61,67 | -3,28% | 200,00 |
| 04.07.2025 | 61,90 | 63,92 | 61,90 | 63,76 | 1,01% | 3.296,00 |
| 03.07.2025 | 61,14 | 63,12 | 61,14 | 63,12 | 1,81% | 470,00 |
| 02.07.2025 | 60,63 | 62,00 | 60,63 | 62,00 | -1,07% | 13,00 |
| 01.07.2025 | 62,67 | 62,67 | 62,67 | 62,67 | -1,96% | - |
| 30.06.2025 | 64,43 | 64,43 | 62,13 | 63,92 | 0,60% | 231,00 |
| 27.06.2025 | 61,78 | 63,59 | 61,78 | 63,54 | -1,56% | 252,00 |
| 26.06.2025 | 62,53 | 64,59 | 62,53 | 64,55 | 5,68% | 583,00 |
| 25.06.2025 | 59,17 | 61,08 | 59,17 | 61,08 | 5,13% | 360,00 |
| 24.06.2025 | 57,42 | 59,50 | 57,42 | 58,10 | -0,24% | 920,00 |
| 23.06.2025 | 56,72 | 58,33 | 56,50 | 58,24 | -0,10% | 1.091,00 |
| 20.06.2025 | 58,66 | 59,12 | 58,17 | 58,30 | 3,39% | - |
| 19.06.2025 | 56,82 | 57,05 | 56,39 | 56,39 | -2,19% | - |
| 18.06.2025 | 57,92 | 58,14 | 57,40 | 57,65 | 1,94% | - |
| 17.06.2025 | 56,87 | 56,93 | 56,43 | 56,56 | 0,32% | - |
| 16.06.2025 | 55,95 | 56,45 | 55,80 | 56,38 | 11,68% | - |
| 13.06.2025 | 50,53 | 50,53 | 50,48 | 50,48 | 2,19% | - |
| 12.06.2025 | 49,67 | 49,67 | 49,40 | 49,40 | -0,46% | 24,00 |
| 11.06.2025 | 49,63 | 49,63 | 49,63 | 49,63 | 0,21% | - |
| 10.06.2025 | 49,66 | 49,66 | 49,53 | 49,53 | -3,25% | 400,00 |
| 09.06.2025 | 49,71 | 51,19 | 49,71 | 51,19 | 5,61% | 100,00 |
| 06.06.2025 | 48,06 | 48,81 | 48,06 | 48,47 | 2,47% | - |
| 05.06.2025 | 47,47 | 47,63 | 46,81 | 47,30 | 5,12% | - |
| 04.06.2025 | 45,33 | 45,40 | 44,89 | 45,00 | -0,02% | - |
| 03.06.2025 | 44,67 | 45,01 | 44,51 | 45,01 | 2,94% | - |
| 02.06.2025 | 43,48 | 43,76 | 43,20 | 43,73 | -1,25% | - |
| 30.05.2025 | 44,76 | 44,90 | 44,21 | 44,28 | -3,43% | - |
| 29.05.2025 | 46,29 | 46,61 | 45,46 | 45,85 | 3,00% | - |