1,268€
-0,98%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,98% | - |
| 19.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,20% | - |
| 18.12.2024 | 1,28 | 1,29 | 1,27 | 1,28 | -0,20% | - |
| 17.12.2024 | 1,28 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 16.12.2024 | 1,27 | 1,28 | 1,26 | 1,28 | 0,79% | - |
| 13.12.2024 | 1,25 | 1,27 | 1,25 | 1,27 | 1,60% | - |
| 12.12.2024 | 1,27 | 1,27 | 1,25 | 1,25 | -1,38% | - |
| 11.12.2024 | 1,28 | 1,28 | 1,26 | 1,27 | -0,59% | - |
| 10.12.2024 | 1,35 | 1,35 | 1,27 | 1,28 | -5,56% | - |
| 09.12.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 06.12.2024 | 1,30 | 1,37 | 1,30 | 1,36 | 4,41% | - |
| 05.12.2024 | 1,30 | 1,31 | 1,30 | 1,30 | 0,19% | - |
| 04.12.2024 | 1,32 | 1,32 | 1,30 | 1,30 | -1,14% | - |
| 03.12.2024 | 1,32 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 02.12.2024 | 1,33 | 1,35 | 1,31 | 1,32 | -1,13% | - |
| 29.11.2024 | 1,31 | 1,33 | 1,31 | 1,33 | 1,53% | - |
| 28.11.2024 | 1,30 | 1,32 | 1,30 | 1,31 | 0,96% | - |
| 27.11.2024 | 1,30 | 1,32 | 1,30 | 1,30 | 0,00% | - |
| 26.11.2024 | 1,36 | 1,37 | 1,30 | 1,30 | -4,95% | - |
| 25.11.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 0,55% | - |
| 22.11.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,63% | - |
| 21.11.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 0,18% | - |
| 20.11.2024 | 1,43 | 1,43 | 1,37 | 1,38 | -3,50% | - |
| 19.11.2024 | 1,44 | 1,46 | 1,43 | 1,43 | -0,70% | - |
| 18.11.2024 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | - |
| 15.11.2024 | 1,47 | 1,48 | 1,44 | 1,44 | -1,88% | - |
| 14.11.2024 | 1,49 | 1,50 | 1,46 | 1,47 | -1,84% | - |
| 13.11.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,34% | - |
| 12.11.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 2,76% | - |
| 11.11.2024 | 1,44 | 1,45 | 1,43 | 1,45 | 1,05% | - |
| 08.11.2024 | 1,43 | 1,44 | 1,43 | 1,43 | 0,00% | - |
| 07.11.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,53% | - |
| 06.11.2024 | 1,43 | 1,44 | 1,42 | 1,43 | -0,18% | - |
| 05.11.2024 | 1,42 | 1,44 | 1,42 | 1,43 | 0,53% | - |
| 04.11.2024 | 1,42 | 1,43 | 1,42 | 1,42 | 0,18% | - |
| 01.11.2024 | 1,40 | 1,42 | 1,39 | 1,42 | 1,07% | - |
| 31.10.2024 | 1,43 | 1,43 | 1,40 | 1,40 | -1,75% | - |
| 30.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,35% | - |
| 29.10.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,79% | - |
| 28.10.2024 | 1,41 | 1,42 | 1,40 | 1,40 | -0,71% | - |
| 25.10.2024 | 1,40 | 1,41 | 1,39 | 1,41 | 0,90% | - |
| 24.10.2024 | 1,43 | 1,44 | 1,39 | 1,40 | -2,11% | - |
| 23.10.2024 | 1,42 | 1,44 | 1,41 | 1,43 | 0,18% | - |
| 22.10.2024 | 1,47 | 1,47 | 1,42 | 1,42 | -3,07% | - |
| 21.10.2024 | 1,46 | 1,47 | 1,46 | 1,47 | 0,34% | - |
| 18.10.2024 | 1,47 | 1,47 | 1,44 | 1,46 | -0,51% | - |
| 17.10.2024 | 1,48 | 1,48 | 1,46 | 1,47 | -0,68% | - |
| 16.10.2024 | 1,50 | 1,50 | 1,48 | 1,48 | -1,00% | - |
| 15.10.2024 | 1,49 | 1,51 | 1,49 | 1,50 | 0,67% | - |
| 14.10.2024 | 1,49 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 11.10.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 10.10.2024 | 1,49 | 1,50 | 1,49 | 1,50 | 0,34% | - |
| 09.10.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,85% | - |
| 08.10.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,67% | - |
| 07.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 04.10.2024 | 1,48 | 1,50 | 1,46 | 1,49 | 0,85% | - |
| 03.10.2024 | 1,49 | 1,50 | 1,48 | 1,48 | -1,01% | - |
| 02.10.2024 | 1,49 | 1,49 | 1,47 | 1,49 | 0,00% | - |
| 01.10.2024 | 1,48 | 1,50 | 1,48 | 1,49 | 0,85% | - |
| 30.09.2024 | 1,47 | 1,49 | 1,47 | 1,48 | 0,51% | - |
| 27.09.2024 | 1,52 | 1,54 | 1,46 | 1,47 | -3,29% | - |
| 26.09.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -3,18% | - |
| 25.09.2024 | 1,57 | 1,59 | 1,56 | 1,57 | -0,16% | - |
| 24.09.2024 | 1,59 | 1,59 | 1,55 | 1,57 | -0,94% | - |
| 23.09.2024 | 1,60 | 1,60 | 1,58 | 1,59 | -0,78% | - |
| 20.09.2024 | 1,60 | 1,61 | 1,59 | 1,60 | -0,16% | - |
| 19.09.2024 | 1,64 | 1,64 | 1,60 | 1,60 | -2,14% | - |
| 18.09.2024 | 1,64 | 1,64 | 1,60 | 1,64 | 0,15% | - |
| 17.09.2024 | 1,62 | 1,64 | 1,61 | 1,64 | 0,93% | - |
| 16.09.2024 | 1,60 | 1,62 | 1,60 | 1,62 | 1,09% | - |
| 13.09.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,16% | - |
| 12.09.2024 | 1,60 | 1,61 | 1,60 | 1,60 | -0,16% | - |
| 11.09.2024 | 1,66 | 1,66 | 1,60 | 1,60 | -3,32% | - |
| 10.09.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 2,16% | - |
| 09.09.2024 | 1,63 | 1,64 | 1,61 | 1,62 | -0,31% | - |
| 06.09.2024 | 1,63 | 1,63 | 1,61 | 1,63 | -0,15% | - |
| 05.09.2024 | 1,61 | 1,64 | 1,60 | 1,63 | 1,24% | - |
| 04.09.2024 | 1,61 | 1,62 | 1,61 | 1,61 | -0,46% | - |
| 03.09.2024 | 1,66 | 1,67 | 1,62 | 1,62 | -2,41% | - |
| 02.09.2024 | 1,66 | 1,68 | 1,66 | 1,66 | -0,15% | - |
| 30.08.2024 | 1,67 | 1,68 | 1,65 | 1,66 | -0,60% | - |
| 29.08.2024 | 1,63 | 1,68 | 1,63 | 1,67 | 2,45% | - |
| 28.08.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -2,83% | - |
| 27.08.2024 | 1,60 | 1,69 | 1,60 | 1,68 | 4,84% | - |
| 26.08.2024 | 1,59 | 1,63 | 1,59 | 1,60 | 0,31% | - |
| 23.08.2024 | 1,63 | 1,64 | 1,59 | 1,60 | -2,15% | - |
| 22.08.2024 | 1,58 | 1,63 | 1,58 | 1,63 | 3,33% | - |
| 21.08.2024 | 1,58 | 1,59 | 1,58 | 1,58 | 0,00% | - |
| 20.08.2024 | 1,58 | 1,58 | 1,57 | 1,58 | 0,16% | - |
| 19.08.2024 | 1,59 | 1,59 | 1,57 | 1,58 | -0,63% | - |
| 16.08.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 15.08.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 14.08.2024 | 1,59 | 1,59 | 1,57 | 1,59 | 0,00% | - |
| 13.08.2024 | 1,57 | 1,59 | 1,57 | 1,59 | 0,96% | - |
| 12.08.2024 | 1,55 | 1,58 | 1,55 | 1,57 | 1,95% | - |
| 09.08.2024 | 1,54 | 1,56 | 1,54 | 1,54 | -0,16% | - |
| 08.08.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 2,49% | - |
| 07.08.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -2,75% | - |
| 06.08.2024 | 1,52 | 1,56 | 1,52 | 1,55 | 1,64% | - |
| 05.08.2024 | 1,62 | 1,63 | 1,52 | 1,52 | -6,88% | - |