2,545€
1,80%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,51 | 2,55 | 2,49 | 2,55 | 1,80% | - |
| 17.07.2025 | 2,53 | 2,55 | 2,50 | 2,50 | -1,19% | - |
| 16.07.2025 | 2,55 | 2,55 | 2,49 | 2,53 | -1,17% | - |
| 15.07.2025 | 2,64 | 2,66 | 2,54 | 2,56 | -2,66% | - |
| 14.07.2025 | 2,63 | 2,71 | 2,63 | 2,63 | -0,75% | - |
| 11.07.2025 | 2,53 | 2,75 | 2,53 | 2,65 | 4,74% | - |
| 10.07.2025 | 2,50 | 2,54 | 2,49 | 2,53 | 1,61% | - |
| 09.07.2025 | 2,46 | 2,52 | 2,45 | 2,49 | 1,63% | - |
| 08.07.2025 | 2,42 | 2,46 | 2,42 | 2,45 | 1,24% | - |
| 07.07.2025 | 2,44 | 2,45 | 2,40 | 2,42 | -0,62% | - |
| 04.07.2025 | 2,50 | 2,51 | 2,43 | 2,44 | -2,79% | - |
| 03.07.2025 | 2,47 | 2,54 | 2,47 | 2,51 | 1,83% | - |
| 02.07.2025 | 2,47 | 2,51 | 2,46 | 2,46 | 0,41% | - |
| 01.07.2025 | 2,50 | 2,51 | 2,39 | 2,45 | -1,61% | - |
| 30.06.2025 | 2,67 | 2,68 | 2,40 | 2,49 | -6,74% | - |
| 27.06.2025 | 2,61 | 2,76 | 2,55 | 2,67 | 2,50% | - |
| 26.06.2025 | 2,59 | 2,65 | 2,59 | 2,61 | 0,77% | - |
| 25.06.2025 | 2,59 | 2,62 | 2,54 | 2,59 | -0,19% | - |
| 24.06.2025 | 2,32 | 2,65 | 2,32 | 2,59 | 12,36% | - |
| 23.06.2025 | 2,32 | 2,32 | 2,29 | 2,31 | -0,65% | - |
| 20.06.2025 | 2,38 | 2,40 | 2,32 | 2,32 | -2,52% | - |
| 19.06.2025 | 2,44 | 2,46 | 2,38 | 2,38 | -2,66% | - |
| 18.06.2025 | 2,44 | 2,46 | 2,44 | 2,45 | 0,20% | - |
| 17.06.2025 | 2,52 | 2,54 | 2,40 | 2,44 | -3,37% | - |
| 16.06.2025 | 2,34 | 2,54 | 2,34 | 2,53 | 7,91% | - |
| 13.06.2025 | 2,37 | 2,39 | 2,33 | 2,34 | -1,89% | - |
| 12.06.2025 | 2,53 | 2,54 | 2,33 | 2,39 | -6,10% | - |
| 11.06.2025 | 2,60 | 2,61 | 2,54 | 2,54 | -2,50% | - |
| 10.06.2025 | 2,68 | 2,69 | 2,60 | 2,61 | -2,62% | - |
| 09.06.2025 | 2,62 | 2,68 | 2,62 | 2,68 | 2,10% | - |
| 06.06.2025 | 2,53 | 2,66 | 2,52 | 2,62 | 3,76% | - |
| 05.06.2025 | 2,56 | 2,57 | 2,46 | 2,53 | -1,37% | - |
| 04.06.2025 | 2,71 | 2,72 | 2,56 | 2,56 | -5,36% | - |
| 03.06.2025 | 2,51 | 3,06 | 2,51 | 2,71 | 7,55% | - |
| 02.06.2025 | 2,36 | 2,55 | 2,31 | 2,52 | 6,79% | - |
| 30.05.2025 | 2,14 | 2,39 | 2,12 | 2,36 | 10,30% | - |
| 29.05.2025 | 2,08 | 2,14 | 2,08 | 2,14 | 2,89% | - |
| 28.05.2025 | 2,03 | 2,08 | 2,02 | 2,08 | 2,22% | - |
| 27.05.2025 | 1,86 | 2,08 | 1,86 | 2,03 | 9,43% | - |
| 26.05.2025 | 1,78 | 1,86 | 1,76 | 1,86 | 5,40% | - |
| 23.05.2025 | 1,75 | 1,77 | 1,75 | 1,76 | 0,43% | - |
| 22.05.2025 | 1,78 | 1,78 | 1,73 | 1,75 | -1,54% | - |
| 21.05.2025 | 1,78 | 1,79 | 1,77 | 1,78 | 0,28% | - |
| 20.05.2025 | 1,78 | 1,78 | 1,77 | 1,78 | -0,28% | - |
| 19.05.2025 | 1,78 | 1,79 | 1,78 | 1,78 | -0,28% | - |
| 16.05.2025 | 1,78 | 1,79 | 1,78 | 1,79 | 0,42% | - |
| 15.05.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 0,71% | - |
| 14.05.2025 | 1,80 | 1,80 | 1,75 | 1,77 | -1,67% | - |
| 13.05.2025 | 1,83 | 1,84 | 1,80 | 1,80 | -1,64% | - |
| 12.05.2025 | 1,80 | 1,87 | 1,80 | 1,83 | 1,25% | - |
| 09.05.2025 | 1,78 | 1,83 | 1,77 | 1,80 | 1,12% | - |
| 08.05.2025 | 1,78 | 1,80 | 1,78 | 1,78 | 0,28% | - |
| 07.05.2025 | 1,76 | 1,79 | 1,74 | 1,78 | 0,99% | - |
| 06.05.2025 | 1,79 | 1,79 | 1,74 | 1,76 | -1,54% | - |
| 05.05.2025 | 1,74 | 1,79 | 1,74 | 1,79 | 2,73% | - |
| 02.05.2025 | 1,68 | 1,75 | 1,68 | 1,74 | 4,19% | - |
| 30.04.2025 | 1,62 | 1,67 | 1,60 | 1,67 | 2,93% | - |
| 29.04.2025 | 1,60 | 1,65 | 1,60 | 1,62 | 1,56% | - |
| 28.04.2025 | 1,62 | 1,65 | 1,59 | 1,60 | -1,24% | - |
| 25.04.2025 | 1,61 | 1,62 | 1,61 | 1,62 | 0,47% | - |
| 24.04.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -0,16% | - |
| 23.04.2025 | 1,64 | 1,64 | 1,55 | 1,61 | -0,77% | - |
| 22.04.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,00% | - |
| 17.04.2025 | 1,63 | 1,64 | 1,61 | 1,63 | -0,15% | - |
| 16.04.2025 | 1,64 | 1,66 | 1,59 | 1,63 | -0,76% | - |
| 15.04.2025 | 1,62 | 1,65 | 1,62 | 1,64 | 1,39% | - |
| 14.04.2025 | 1,65 | 1,67 | 1,62 | 1,62 | -1,82% | - |
| 11.04.2025 | 1,67 | 1,68 | 1,65 | 1,65 | -1,35% | - |
| 10.04.2025 | 1,61 | 1,71 | 1,60 | 1,67 | 3,89% | - |
| 09.04.2025 | 1,63 | 1,64 | 1,60 | 1,61 | -1,83% | - |
| 08.04.2025 | 1,56 | 1,65 | 1,56 | 1,64 | 4,97% | - |
| 07.04.2025 | 1,62 | 1,63 | 1,54 | 1,56 | -5,31% | - |
| 04.04.2025 | 1,66 | 1,72 | 1,61 | 1,65 | -0,45% | - |
| 03.04.2025 | 1,67 | 1,68 | 1,59 | 1,66 | -2,07% | - |
| 02.04.2025 | 1,69 | 1,69 | 1,64 | 1,69 | 0,00% | - |
| 01.04.2025 | 1,73 | 1,74 | 1,66 | 1,69 | -2,73% | - |
| 31.03.2025 | 1,73 | 1,77 | 1,72 | 1,74 | -0,14% | - |
| 28.03.2025 | 1,73 | 1,76 | 1,72 | 1,74 | 0,58% | - |
| 27.03.2025 | 1,77 | 1,77 | 1,68 | 1,73 | -2,54% | - |
| 26.03.2025 | 1,79 | 1,80 | 1,75 | 1,78 | -0,98% | - |
| 25.03.2025 | 1,78 | 1,82 | 1,78 | 1,79 | 0,42% | - |
| 24.03.2025 | 1,68 | 1,81 | 1,68 | 1,79 | 6,09% | - |
| 21.03.2025 | 1,73 | 1,73 | 1,68 | 1,68 | -2,89% | - |
| 20.03.2025 | 1,63 | 1,77 | 1,63 | 1,73 | 6,29% | - |
| 19.03.2025 | 1,59 | 1,64 | 1,58 | 1,63 | 2,84% | - |
| 18.03.2025 | 1,57 | 1,61 | 1,57 | 1,59 | 0,79% | - |
| 17.03.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 4,66% | - |
| 14.03.2025 | 1,51 | 1,51 | 1,49 | 1,50 | -0,33% | - |
| 13.03.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,33% | - |
| 12.03.2025 | 1,48 | 1,51 | 1,47 | 1,50 | 1,69% | - |
| 11.03.2025 | 1,46 | 1,50 | 1,46 | 1,48 | 1,37% | - |
| 10.03.2025 | 1,46 | 1,50 | 1,45 | 1,46 | -0,17% | - |
| 07.03.2025 | 1,47 | 1,48 | 1,44 | 1,46 | -0,68% | - |
| 06.03.2025 | 1,47 | 1,50 | 1,45 | 1,47 | -0,17% | - |
| 05.03.2025 | 1,47 | 1,48 | 1,46 | 1,47 | 0,51% | - |
| 04.03.2025 | 1,47 | 1,51 | 1,47 | 1,47 | -0,34% | - |
| 03.03.2025 | 1,47 | 1,51 | 1,46 | 1,47 | 0,17% | - |
| 28.02.2025 | 1,54 | 1,55 | 1,40 | 1,47 | -4,86% | - |
| 27.02.2025 | 1,58 | 1,58 | 1,53 | 1,54 | -2,06% | - |
| 26.02.2025 | 1,58 | 1,58 | 1,57 | 1,58 | 0,32% | - |