151,210€
2,91%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 149,68 | 151,67 | 149,02 | 151,11 | 2,84% | - |
| 22.05.2026 | 144,41 | 147,74 | 144,25 | 146,93 | 1,50% | - |
| 21.05.2026 | 143,97 | 145,01 | 143,72 | 144,76 | -0,20% | - |
| 20.05.2026 | 138,75 | 145,29 | 138,75 | 145,05 | 6,40% | - |
| 19.05.2026 | 136,73 | 137,69 | 134,51 | 136,33 | -3,73% | - |
| 18.05.2026 | 141,66 | 144,25 | 141,06 | 141,61 | -2,84% | - |
| 15.05.2026 | 147,02 | 148,60 | 145,23 | 145,75 | -6,97% | - |
| 14.05.2026 | 155,15 | 156,71 | 154,51 | 156,67 | 2,52% | - |
| 13.05.2026 | 152,35 | 153,32 | 151,69 | 152,82 | 2,71% | - |
| 12.05.2026 | 155,01 | 156,75 | 148,79 | 148,79 | -5,92% | - |
| 11.05.2026 | 156,62 | 158,39 | 156,04 | 158,15 | -3,44% | - |
| 08.05.2026 | 162,33 | 164,19 | 162,11 | 163,79 | 1,39% | - |
| 07.05.2026 | 162,75 | 164,39 | 160,96 | 161,55 | -1,66% | - |
| 06.05.2026 | 163,01 | 169,20 | 162,68 | 164,28 | 3,04% | - |
| 05.05.2026 | 155,24 | 162,03 | 151,49 | 159,44 | 2,24% | - |
| 04.05.2026 | 154,66 | 158,39 | 152,15 | 155,95 | 0,09% | - |
| 30.04.2026 | 151,44 | 157,94 | 151,38 | 155,81 | 0,70% | - |
| 29.04.2026 | 159,18 | 161,39 | 154,53 | 154,72 | 0,51% | - |
| 28.04.2026 | 160,74 | 160,99 | 153,93 | 153,93 | -4,91% | - |
| 27.04.2026 | 160,73 | 169,50 | 160,69 | 161,87 | 1,82% | - |
| 24.04.2026 | 157,50 | 160,51 | 156,73 | 158,98 | 4,94% | - |
| 23.04.2026 | 149,36 | 151,51 | 148,53 | 151,50 | 1,43% | - |
| 22.04.2026 | 148,86 | 151,48 | 148,36 | 149,36 | 3,36% | - |
| 21.04.2026 | 145,69 | 146,82 | 144,50 | 144,50 | -1,18% | - |
| 20.04.2026 | 146,37 | 148,39 | 145,58 | 146,22 | -5,49% | - |
| 17.04.2026 | 148,24 | 155,42 | 148,24 | 154,72 | 2,29% | - |
| 16.04.2026 | 152,14 | 152,76 | 149,47 | 151,26 | 2,25% | - |
| 15.04.2026 | 147,58 | 148,66 | 147,12 | 147,93 | 1,02% | - |
| 14.04.2026 | 143,82 | 146,87 | 143,75 | 146,43 | 8,72% | - |
| 13.04.2026 | 133,20 | 135,15 | 132,62 | 134,68 | -1,25% | - |
| 10.04.2026 | 134,47 | 136,73 | 134,39 | 136,38 | 2,07% | - |
| 09.04.2026 | 134,04 | 134,14 | 131,84 | 133,62 | -2,10% | - |
| 08.04.2026 | 134,98 | 139,19 | 134,78 | 136,48 | 14,89% | - |
| 07.04.2026 | 120,24 | 121,86 | 118,03 | 118,79 | 1,20% | - |
| 02.04.2026 | 114,73 | 118,25 | 113,54 | 117,38 | -5,26% | - |
| 01.04.2026 | 124,34 | 124,47 | 121,34 | 123,90 | 9,11% | - |
| 31.03.2026 | 111,40 | 113,90 | 110,39 | 113,55 | -0,32% | - |
| 30.03.2026 | 113,04 | 115,45 | 112,54 | 113,91 | -2,18% | - |
| 27.03.2026 | 119,49 | 119,51 | 115,86 | 116,45 | -4,67% | - |
| 26.03.2026 | 123,67 | 123,91 | 121,77 | 122,16 | -4,42% | - |
| 25.03.2026 | 127,60 | 129,20 | 126,70 | 127,81 | 3,48% | - |
| 24.03.2026 | 122,83 | 123,63 | 121,30 | 123,51 | -5,08% | - |
| 23.03.2026 | 121,76 | 130,95 | 120,92 | 130,12 | 2,09% | - |
| 20.03.2026 | 131,17 | 131,44 | 127,38 | 127,45 | -1,11% | - |
| 19.03.2026 | 130,65 | 130,94 | 128,53 | 128,88 | -4,25% | - |
| 18.03.2026 | 136,77 | 137,51 | 132,92 | 134,60 | 3,06% | - |
| 17.03.2026 | 129,68 | 130,98 | 128,82 | 130,60 | -2,76% | - |
| 16.03.2026 | 132,06 | 135,22 | 131,54 | 134,31 | 5,16% | - |
| 13.03.2026 | 128,14 | 131,00 | 127,17 | 127,72 | -2,37% | - |
| 12.03.2026 | 133,99 | 134,75 | 130,51 | 130,82 | -2,45% | - |
| 11.03.2026 | 135,58 | 135,71 | 132,65 | 134,11 | -0,24% | - |
| 10.03.2026 | 132,24 | 135,84 | 131,68 | 134,43 | 3,01% | - |
| 09.03.2026 | 121,53 | 130,51 | 121,53 | 130,50 | -3,06% | - |
| 06.03.2026 | 139,63 | 140,72 | 134,56 | 134,62 | -2,79% | - |
| 05.03.2026 | 140,48 | 142,02 | 137,93 | 138,49 | -2,30% | - |
| 04.03.2026 | 134,80 | 143,10 | 134,74 | 141,75 | 5,06% | - |
| 03.03.2026 | 138,79 | 138,79 | 132,14 | 134,92 | -3,86% | - |
| 02.03.2026 | 138,88 | 140,49 | 137,41 | 140,33 | -3,38% | - |
| 27.02.2026 | 146,37 | 146,79 | 143,93 | 145,24 | -3,06% | - |
| 26.02.2026 | 152,69 | 153,74 | 148,89 | 149,82 | -5,32% | - |
| 25.02.2026 | 156,77 | 158,58 | 156,48 | 158,24 | 7,43% | - |
| 24.02.2026 | 144,75 | 147,31 | 144,10 | 147,30 | 5,54% | - |
| 23.02.2026 | 139,75 | 140,60 | 137,98 | 139,57 | -0,95% | - |
| 20.02.2026 | 139,75 | 141,09 | 138,62 | 140,91 | 1,03% | - |
| 19.02.2026 | 142,90 | 142,90 | 138,51 | 139,47 | -7,01% | - |
| 18.02.2026 | 148,35 | 150,03 | 147,17 | 149,98 | 0,52% | - |
| 17.02.2026 | 146,75 | 149,99 | 146,75 | 149,20 | 0,41% | - |
| 16.02.2026 | 147,66 | 149,30 | 147,66 | 148,59 | -1,80% | - |
| 13.02.2026 | 149,81 | 151,52 | 148,74 | 151,32 | 3,94% | - |
| 12.02.2026 | 148,95 | 149,08 | 145,59 | 145,59 | -6,88% | - |
| 11.02.2026 | 153,28 | 157,47 | 152,01 | 156,34 | 2,96% | - |
| 10.02.2026 | 149,47 | 152,21 | 149,43 | 151,85 | 1,67% | - |
| 09.02.2026 | 148,38 | 149,85 | 145,54 | 149,36 | 6,52% | - |
| 06.02.2026 | 133,34 | 140,34 | 133,11 | 140,22 | 7,01% | - |
| 05.02.2026 | 130,22 | 131,86 | 129,52 | 131,03 | -5,90% | - |
| 04.02.2026 | 138,13 | 140,18 | 137,98 | 139,25 | 1,50% | - |
| 03.02.2026 | 141,42 | 142,76 | 137,19 | 137,19 | 0,51% | - |
| 02.02.2026 | 133,16 | 136,75 | 133,12 | 136,50 | -2,06% | - |
| 30.01.2026 | 138,32 | 140,02 | 136,83 | 139,37 | -4,25% | - |
| 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 | 1,50% | - |
| 23.01.2026 | 124,83 | 126,10 | 124,57 | 125,91 | 1,15% | - |
| 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 | -2,52% | - |
| 16.01.2026 | 123,68 | 124,30 | 123,39 | 124,30 | -0,72% | - |
| 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 | 0,86% | - |
| 09.01.2026 | 109,77 | 115,38 | 109,76 | 115,26 | 5,01% | - |
| 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 | 6,08% | - |
| 02.01.2026 | 106,68 | 110,40 | 106,66 | 109,80 | 2,67% | - |
| 30.12.2025 | 107,07 | 107,35 | 106,45 | 106,94 | 0,10% | - |