1,648€
-0,45%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.02.2025 | 1,62 | 1,62 | 1,53 | 1,57 | -2,79% | - |
| 24.02.2025 | 1,49 | 1,64 | 1,49 | 1,62 | 9,12% | - |
| 21.02.2025 | 1,42 | 1,51 | 1,41 | 1,48 | 4,23% | - |
| 20.02.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 1,61% | - |
| 19.02.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,36% | - |
| 18.02.2025 | 1,39 | 1,40 | 1,39 | 1,39 | 0,00% | - |
| 17.02.2025 | 1,38 | 1,41 | 1,38 | 1,39 | 1,27% | - |
| 14.02.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,04% | - |
| 13.02.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,19% | - |
| 12.02.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 1,12% | - |
| 11.02.2025 | 1,35 | 1,35 | 1,33 | 1,34 | -0,93% | - |
| 10.02.2025 | 1,37 | 1,38 | 1,34 | 1,35 | -1,82% | - |
| 07.02.2025 | 1,41 | 1,41 | 1,36 | 1,37 | -2,83% | - |
| 06.02.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,89% | - |
| 05.02.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,88% | - |
| 04.02.2025 | 1,39 | 1,42 | 1,38 | 1,41 | 1,44% | - |
| 03.02.2025 | 1,38 | 1,40 | 1,38 | 1,39 | -0,18% | 51,00 |
| 31.01.2025 | 1,37 | 1,40 | 1,37 | 1,40 | 2,01% | - |
| 30.01.2025 | 1,37 | 1,41 | 1,37 | 1,37 | 0,18% | - |
| 29.01.2025 | 1,37 | 1,39 | 1,36 | 1,37 | 0,00% | - |
| 28.01.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -1,27% | - |
| 27.01.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,22% | - |
| 24.01.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -0,92% | - |
| 23.01.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,74% | - |
| 22.01.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,91% | - |
| 21.01.2025 | 1,37 | 1,38 | 1,34 | 1,37 | -0,36% | - |
| 20.01.2025 | 1,37 | 1,38 | 1,36 | 1,37 | 0,55% | - |
| 17.01.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 2,25% | - |
| 16.01.2025 | 1,38 | 1,38 | 1,29 | 1,34 | -2,91% | - |
| 15.01.2025 | 1,37 | 1,38 | 1,37 | 1,38 | 0,55% | - |
| 14.01.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,55% | - |
| 13.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 10.01.2025 | 1,36 | 1,37 | 1,35 | 1,36 | 0,18% | - |
| 09.01.2025 | 1,38 | 1,39 | 1,34 | 1,36 | -1,27% | - |
| 08.01.2025 | 1,42 | 1,42 | 1,37 | 1,38 | -2,83% | - |
| 07.01.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,74% | - |
| 06.01.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -3,03% | - |
| 03.01.2025 | 1,52 | 1,52 | 1,48 | 1,49 | -2,14% | - |
| 02.01.2025 | 1,36 | 1,53 | 1,36 | 1,52 | 11,79% | - |
| 30.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,18% | - |
| 27.12.2024 | 1,31 | 1,37 | 1,31 | 1,36 | 6,48% | - |
| 23.12.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,39% | - |
| 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% | - |