206,275€
-8,50%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 193,91 | 195,45 | 190,36 | 195,02 | -13,49% | - |
| 14.10.2026 | 227,85 | 230,80 | 224,23 | 225,43 | -0,25% | - |
| 13.10.2026 | 229,23 | 229,25 | 225,15 | 226,00 | -0,64% | - |
| 12.10.2026 | 234,27 | 236,63 | 226,30 | 227,45 | -2,15% | - |
| 09.10.2026 | 235,65 | 236,02 | 232,38 | 232,45 | 1,20% | - |
| 08.10.2026 | 230,93 | 231,08 | 228,55 | 229,70 | -0,43% | - |
| 07.10.2026 | 232,80 | 232,90 | 226,52 | 230,70 | -2,50% | - |
| 06.10.2026 | 236,05 | 240,80 | 234,25 | 236,63 | 4,40% | - |
| 05.10.2026 | 229,52 | 230,68 | 225,00 | 226,65 | 1,21% | - |
| 02.10.2026 | 218,65 | 226,43 | 218,13 | 223,95 | 9,15% | - |
| 01.10.2026 | 208,68 | 209,27 | 204,25 | 205,18 | 4,99% | - |
| 30.09.2026 | 191,84 | 196,01 | 191,82 | 195,43 | 0,82% | - |
| 29.09.2026 | 189,92 | 195,21 | 189,27 | 193,85 | 3,66% | - |
| 28.09.2026 | 187,45 | 190,74 | 186,59 | 187,00 | -0,74% | - |
| 25.09.2026 | 189,42 | 190,86 | 187,90 | 188,40 | 3,14% | - |
| 24.09.2026 | 184,60 | 185,22 | 180,76 | 182,66 | -1,96% | - |
| 23.09.2026 | 190,16 | 190,16 | 186,12 | 186,31 | -1,94% | - |
| 22.09.2026 | 187,35 | 191,74 | 187,33 | 190,00 | 3,35% | - |
| 21.09.2026 | 180,42 | 184,53 | 179,85 | 183,84 | 3,32% | - |
| 18.09.2026 | 179,00 | 180,62 | 177,19 | 177,94 | 3,28% | - |
| 17.09.2026 | 169,88 | 175,00 | 169,40 | 172,29 | -1,82% | - |
| 16.09.2026 | 172,09 | 175,51 | 171,33 | 175,49 | 3,89% | - |
| 15.09.2026 | 169,43 | 171,46 | 168,10 | 168,92 | -0,15% | - |
| 14.09.2026 | 174,50 | 175,00 | 168,80 | 169,18 | -6,97% | - |
| 11.09.2026 | 177,51 | 181,94 | 176,99 | 181,86 | -2,22% | - |
| 10.09.2026 | 189,76 | 190,45 | 184,69 | 185,99 | 1,48% | - |
| 09.09.2026 | 183,44 | 185,26 | 180,73 | 183,27 | -3,79% | - |
| 08.09.2026 | 189,35 | 193,24 | 187,79 | 190,48 | -1,38% | - |
| 07.09.2026 | 190,34 | 193,15 | 190,31 | 193,15 | 4,21% | - |
| 04.09.2026 | 181,73 | 185,86 | 180,54 | 185,34 | 2,52% | - |
| 03.09.2026 | 176,14 | 180,85 | 175,94 | 180,79 | 2,40% | - |
| 02.09.2026 | 176,33 | 176,73 | 173,01 | 176,55 | 0,28% | - |
| 01.09.2026 | 178,23 | 179,78 | 174,37 | 176,06 | -2,72% | - |
| 31.08.2026 | 181,81 | 182,79 | 180,77 | 180,98 | -4,51% | - |
| 28.08.2026 | 189,95 | 190,88 | 188,83 | 189,53 | 2,40% | - |
| 27.08.2026 | 187,19 | 188,67 | 185,08 | 185,08 | -3,28% | - |
| 26.08.2026 | 192,46 | 193,17 | 191,12 | 191,36 | 2,24% | - |
| 25.08.2026 | 185,75 | 187,42 | 184,50 | 187,16 | 2,41% | - |
| 24.08.2026 | 186,56 | 187,48 | 181,14 | 182,75 | -4,45% | - |
| 21.08.2026 | 193,60 | 195,51 | 190,79 | 191,27 | 1,47% | - |
| 20.08.2026 | 192,70 | 192,70 | 186,16 | 188,50 | -4,79% | - |
| 19.08.2026 | 190,01 | 200,88 | 189,77 | 197,98 | 6,94% | - |
| 18.08.2026 | 195,97 | 195,98 | 184,73 | 185,14 | -10,74% | - |
| 17.08.2026 | 204,15 | 209,23 | 203,63 | 207,43 | 2,76% | - |
| 14.08.2026 | 199,59 | 201,98 | 199,55 | 201,85 | 0,75% | - |
| 13.08.2026 | 193,01 | 202,10 | 192,52 | 200,35 | 4,07% | - |
| 12.08.2026 | 188,49 | 192,90 | 188,42 | 192,52 | 1,71% | - |
| 11.08.2026 | 188,33 | 191,82 | 186,28 | 189,28 | 3,72% | - |
| 10.08.2026 | 186,57 | 187,68 | 182,49 | 182,49 | 3,74% | - |
| 07.08.2026 | 176,20 | 180,67 | 172,51 | 175,91 | -3,30% | - |
| 06.08.2026 | 179,47 | 182,67 | 176,92 | 181,92 | -1,70% | - |
| 05.08.2026 | 185,10 | 186,22 | 179,74 | 185,06 | 3,97% | - |
| 04.08.2026 | 170,41 | 178,00 | 168,30 | 178,00 | 2,80% | - |
| 03.08.2026 | 174,21 | 174,37 | 166,51 | 173,15 | 2,00% | - |
| 31.07.2026 | 170,24 | 176,92 | 167,98 | 169,75 | 6,55% | - |
| 30.07.2026 | 150,51 | 161,98 | 146,12 | 159,31 | 6,50% | - |
| 29.07.2026 | 153,55 | 154,57 | 143,46 | 149,59 | 11,22% | - |
| 28.07.2026 | 137,21 | 140,00 | 132,00 | 134,50 | -7,14% | - |
| 27.07.2026 | 152,61 | 153,22 | 143,19 | 144,84 | -5,28% | - |
| 24.07.2026 | 156,01 | 159,25 | 151,84 | 152,91 | -5,90% | - |
| 23.07.2026 | 165,57 | 167,06 | 161,60 | 162,49 | 1,62% | - |
| 22.07.2026 | 158,60 | 161,62 | 157,78 | 159,90 | -2,47% | - |
| 21.07.2026 | 160,14 | 164,31 | 158,67 | 163,95 | 4,93% | - |
| 20.07.2026 | 154,75 | 156,25 | 153,14 | 156,25 | 4,79% | - |
| 17.07.2026 | 147,39 | 150,50 | 143,65 | 149,11 | -3,95% | - |
| 16.07.2026 | 159,08 | 159,38 | 154,51 | 155,25 | -3,13% | - |
| 15.07.2026 | 170,24 | 170,50 | 160,26 | 160,26 | -1,63% | - |
| 14.07.2026 | 161,43 | 165,03 | 160,68 | 162,91 | 4,04% | - |
| 13.07.2026 | 156,11 | 157,38 | 155,24 | 156,58 | -3,20% | - |
| 10.07.2026 | 160,92 | 161,80 | 159,31 | 161,75 | -0,31% | - |
| 09.07.2026 | 158,24 | 165,00 | 157,15 | 162,25 | 7,81% | - |
| 08.07.2026 | 148,12 | 155,15 | 141,78 | 150,50 | -0,83% | - |
| 07.07.2026 | 156,55 | 156,97 | 151,49 | 151,76 | -7,58% | - |
| 06.07.2026 | 160,02 | 164,66 | 159,12 | 164,20 | 2,76% | - |
| 03.07.2026 | 159,99 | 160,09 | 158,89 | 159,79 | 4,78% | - |
| 02.07.2026 | 154,75 | 161,50 | 151,50 | 152,50 | -8,45% | - |
| 01.07.2026 | 172,61 | 173,83 | 166,58 | 166,58 | -8,52% | - |
| 30.06.2026 | 174,09 | 183,83 | 173,85 | 182,09 | 4,95% | - |
| 29.06.2026 | 173,80 | 175,65 | 168,50 | 173,50 | -0,16% | - |
| 26.06.2026 | 177,16 | 177,91 | 172,92 | 173,77 | -7,58% | - |
| 25.06.2026 | 194,30 | 197,10 | 186,01 | 188,02 | 9,95% | - |
| 24.06.2026 | 170,42 | 172,55 | 167,40 | 171,00 | 2,74% | - |
| 23.06.2026 | 170,39 | 171,14 | 162,66 | 166,44 | -6,25% | - |
| 22.06.2026 | 173,67 | 181,01 | 172,65 | 177,54 | 2,19% | - |
| 19.06.2026 | 172,17 | 173,98 | 171,26 | 173,73 | 2,68% | - |
| 18.06.2026 | 163,94 | 171,00 | 163,91 | 169,19 | 3,18% | - |
| 17.06.2026 | 161,90 | 165,21 | 161,51 | 163,97 | 1,51% | - |
| 16.06.2026 | 163,72 | 165,43 | 161,35 | 161,53 | 0,98% | - |
| 15.06.2026 | 158,04 | 160,31 | 157,42 | 159,96 | 7,67% | - |
| 12.06.2026 | 147,73 | 149,43 | 147,06 | 148,56 | 7,26% | - |
| 11.06.2026 | 136,16 | 139,52 | 136,07 | 138,50 | 1,97% | - |
| 10.06.2026 | 136,02 | 138,22 | 132,25 | 135,82 | -1,86% | - |
| 09.06.2026 | 143,02 | 144,49 | 137,40 | 138,39 | -3,56% | - |
| 08.06.2026 | 136,31 | 144,15 | 136,21 | 143,50 | 2,05% | - |
| 05.06.2026 | 143,94 | 144,82 | 140,45 | 140,62 | -5,62% | - |
| 04.06.2026 | 151,76 | 152,49 | 146,81 | 149,00 | -0,63% | - |
| 03.06.2026 | 149,72 | 150,07 | 148,86 | 149,94 | 3,82% | - |
| 02.06.2026 | 140,50 | 144,92 | 140,50 | 144,42 | 4,82% | - |
| 01.06.2026 | 138,36 | 139,40 | 137,02 | 137,78 | -2,35% | - |
| 29.05.2026 | 141,46 | 141,65 | 140,25 | 141,09 | -1,86% | - |