2,410€
5,24%
Echtzeit-Aktienkurs ANTEVENIO S.A.INH.EO-,055
Bid:
Ask:
Aktienkurse zur ANTEVENIO S.A.INH.EO-,055 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,29 | 2,41 | 2,23 | 2,41 | 5,24% | - |
| 05.06.2025 | 2,37 | 2,41 | 2,29 | 2,29 | -3,38% | - |
| 04.06.2025 | 2,39 | 2,43 | 2,35 | 2,37 | -0,84% | - |
| 03.06.2025 | 2,47 | 2,47 | 2,39 | 2,39 | -3,24% | - |
| 02.06.2025 | 2,46 | 2,47 | 2,45 | 2,47 | 0,41% | - |
| 30.05.2025 | 2,47 | 2,49 | 2,46 | 2,46 | -0,40% | - |
| 29.05.2025 | 2,51 | 2,53 | 2,45 | 2,47 | -1,59% | - |
| 28.05.2025 | 2,49 | 2,51 | 2,49 | 2,51 | 0,80% | - |
| 27.05.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | - |
| 26.05.2025 | 2,55 | 2,55 | 2,49 | 2,49 | -1,58% | - |
| 23.05.2025 | 2,55 | 2,57 | 2,53 | 2,53 | -0,78% | - |
| 22.05.2025 | 2,48 | 2,58 | 2,46 | 2,55 | 3,24% | - |
| 21.05.2025 | 2,53 | 2,56 | 2,47 | 2,47 | -2,37% | - |
| 20.05.2025 | 2,53 | 2,78 | 2,49 | 2,53 | 0,00% | - |
| 19.05.2025 | 2,57 | 2,61 | 2,53 | 2,53 | -1,94% | - |
| 16.05.2025 | 2,45 | 2,61 | 2,40 | 2,58 | 5,31% | - |
| 15.05.2025 | 2,46 | 2,46 | 2,45 | 2,45 | -0,41% | - |
| 14.05.2025 | 2,53 | 2,53 | 2,45 | 2,46 | -2,59% | - |
| 13.05.2025 | 2,57 | 2,58 | 2,53 | 2,53 | -1,75% | - |
| 12.05.2025 | 2,62 | 2,63 | 2,56 | 2,57 | -1,72% | - |
| 09.05.2025 | 2,63 | 2,63 | 2,61 | 2,62 | -0,38% | - |
| 08.05.2025 | 2,63 | 2,64 | 2,63 | 2,63 | 0,00% | - |
| 07.05.2025 | 2,67 | 2,68 | 2,63 | 2,63 | -1,50% | - |
| 06.05.2025 | 2,68 | 2,69 | 2,67 | 2,67 | -0,36% | - |
| 05.05.2025 | 2,65 | 2,68 | 2,63 | 2,68 | 0,92% | - |
| 02.05.2025 | 2,74 | 2,75 | 2,62 | 2,65 | -2,88% | - |
| 30.04.2025 | 2,79 | 2,79 | 2,73 | 2,73 | -2,15% | - |
| 29.04.2025 | 2,82 | 2,82 | 2,79 | 2,79 | -1,10% | - |
| 28.04.2025 | 2,87 | 2,87 | 2,81 | 2,82 | -1,78% | - |
| 25.04.2025 | 2,93 | 2,93 | 2,85 | 2,87 | -2,01% | - |
| 24.04.2025 | 2,96 | 2,96 | 2,87 | 2,93 | -1,01% | - |
| 23.04.2025 | 2,99 | 2,99 | 2,96 | 2,96 | -0,02% | - |
| 22.04.2025 | 2,96 | 2,97 | 2,95 | 2,96 | -0,15% | - |
| 17.04.2025 | 2,97 | 2,99 | 2,96 | 2,97 | -0,03% | - |
| 16.04.2025 | 2,95 | 2,97 | 2,94 | 2,97 | 0,15% | - |
| 15.04.2025 | 2,95 | 2,96 | 2,95 | 2,96 | 0,24% | - |
| 14.04.2025 | 2,99 | 2,99 | 2,95 | 2,95 | -0,87% | - |
| 11.04.2025 | 2,99 | 3,01 | 2,97 | 2,98 | -0,42% | - |
| 10.04.2025 | 3,00 | 3,00 | 2,98 | 2,99 | -0,13% | - |
| 09.04.2025 | 2,94 | 3,00 | 2,93 | 3,00 | 1,25% | - |
| 08.04.2025 | 2,84 | 2,99 | 2,84 | 2,96 | 3,86% | - |
| 07.04.2025 | 2,96 | 3,01 | 2,50 | 2,85 | -5,63% | - |
| 04.04.2025 | 3,02 | 3,02 | 3,00 | 3,02 | 0,00% | - |
| 03.04.2025 | 2,97 | 3,02 | 2,97 | 3,02 | 0,33% | - |
| 02.04.2025 | 3,01 | 3,02 | 3,01 | 3,01 | 0,00% | - |
| 01.04.2025 | 3,00 | 3,02 | 3,00 | 3,01 | -0,33% | - |
| 31.03.2025 | 3,00 | 3,02 | 3,00 | 3,02 | 0,00% | - |
| 28.03.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 0,67% | - |
| 27.03.2025 | 3,02 | 3,02 | 2,99 | 3,00 | -1,32% | - |
| 26.03.2025 | 3,02 | 3,04 | 3,00 | 3,04 | 0,66% | - |
| 25.03.2025 | 2,98 | 3,02 | 2,98 | 3,02 | 0,67% | - |
| 24.03.2025 | 2,89 | 3,06 | 2,89 | 3,00 | 3,81% | - |
| 21.03.2025 | 2,94 | 2,97 | 2,89 | 2,89 | -2,36% | - |
| 20.03.2025 | 2,96 | 2,96 | 2,94 | 2,96 | 0,00% | - |
| 19.03.2025 | 2,96 | 2,96 | 2,94 | 2,96 | 0,00% | - |
| 18.03.2025 | 2,93 | 2,96 | 2,93 | 2,96 | 1,02% | - |
| 17.03.2025 | 2,95 | 2,95 | 2,93 | 2,93 | 0,34% | - |
| 14.03.2025 | 2,94 | 2,95 | 2,85 | 2,92 | -0,34% | - |
| 13.03.2025 | 2,93 | 2,95 | 2,93 | 2,93 | -0,68% | - |
| 12.03.2025 | 2,95 | 3,08 | 2,89 | 2,95 | 0,00% | - |
| 11.03.2025 | 2,87 | 2,96 | 2,87 | 2,95 | 3,15% | - |
| 10.03.2025 | 2,77 | 2,90 | 2,76 | 2,86 | 3,25% | - |
| 07.03.2025 | 2,76 | 2,77 | 2,76 | 2,77 | 0,00% | - |
| 06.03.2025 | 2,77 | 2,78 | 2,77 | 2,77 | 0,00% | - |
| 05.03.2025 | 2,75 | 2,77 | 2,75 | 2,77 | 0,73% | - |
| 04.03.2025 | 2,75 | 2,84 | 2,73 | 2,75 | 0,00% | - |
| 03.03.2025 | 2,82 | 2,83 | 2,75 | 2,75 | -2,14% | - |
| 28.02.2025 | 2,82 | 2,83 | 2,81 | 2,81 | -0,71% | - |
| 27.02.2025 | 2,87 | 2,88 | 2,83 | 2,83 | -1,39% | - |
| 26.02.2025 | 2,95 | 2,97 | 2,87 | 2,87 | -2,71% | - |
| 25.02.2025 | 2,94 | 2,95 | 2,89 | 2,95 | 0,68% | - |
| 24.02.2025 | 3,04 | 3,04 | 2,89 | 2,93 | -2,98% | - |
| 21.02.2025 | 3,07 | 3,08 | 3,01 | 3,02 | -1,63% | - |
| 20.02.2025 | 3,09 | 3,10 | 3,07 | 3,07 | -0,65% | - |
| 19.02.2025 | 3,11 | 3,12 | 3,09 | 3,09 | -0,64% | - |
| 18.02.2025 | 3,13 | 3,17 | 2,94 | 3,11 | -0,64% | - |
| 17.02.2025 | 3,28 | 3,31 | 3,13 | 3,13 | -4,57% | - |
| 14.02.2025 | 2,98 | 3,32 | 2,98 | 3,28 | 9,33% | - |
| 13.02.2025 | 2,90 | 3,00 | 2,90 | 3,00 | 3,81% | - |
| 12.02.2025 | 2,79 | 2,89 | 2,79 | 2,89 | 3,58% | - |
| 11.02.2025 | 2,71 | 2,79 | 2,71 | 2,79 | 2,95% | - |
| 10.02.2025 | 2,69 | 2,71 | 2,69 | 2,71 | 0,74% | - |
| 07.02.2025 | 2,73 | 2,75 | 2,69 | 2,69 | 0,00% | - |
| 06.02.2025 | 2,73 | 2,74 | 2,69 | 2,69 | -1,47% | - |
| 05.02.2025 | 2,73 | 2,75 | 2,72 | 2,73 | 0,00% | - |
| 04.02.2025 | 2,79 | 2,80 | 2,73 | 2,73 | -2,15% | - |
| 03.02.2025 | 2,77 | 2,81 | 2,76 | 2,79 | -0,36% | - |
| 31.01.2025 | 2,59 | 2,82 | 2,59 | 2,80 | 8,11% | - |
| 30.01.2025 | 2,53 | 2,61 | 2,53 | 2,59 | 2,37% | - |
| 29.01.2025 | 2,37 | 2,53 | 2,37 | 2,53 | 6,75% | - |
| 28.01.2025 | 2,24 | 2,37 | 2,24 | 2,37 | 5,80% | - |
| 27.01.2025 | 2,45 | 2,46 | 2,23 | 2,24 | -8,57% | - |
| 24.01.2025 | 2,45 | 2,47 | 2,33 | 2,45 | 0,00% | - |
| 23.01.2025 | 2,61 | 2,62 | 2,45 | 2,45 | -6,13% | - |
| 22.01.2025 | 2,63 | 2,63 | 2,61 | 2,61 | -0,38% | - |
| 21.01.2025 | 2,66 | 2,66 | 2,62 | 2,62 | -1,87% | - |
| 20.01.2025 | 2,80 | 2,80 | 2,53 | 2,67 | -4,64% | - |
| 17.01.2025 | 2,82 | 2,82 | 2,79 | 2,80 | -0,36% | - |
| 16.01.2025 | 2,88 | 2,88 | 2,81 | 2,81 | -2,43% | - |
| 15.01.2025 | 2,88 | 2,88 | 2,87 | 2,88 | 0,00% | - |