1,418€
1,07%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.08.2024 | 1,66 | 1,67 | 1,63 | 1,64 | -1,80% | - |
| 01.08.2024 | 1,69 | 1,69 | 1,66 | 1,67 | -1,19% | - |
| 31.07.2024 | 1,69 | 1,70 | 1,68 | 1,69 | -0,30% | - |
| 30.07.2024 | 1,65 | 1,69 | 1,64 | 1,69 | 2,58% | - |
| 29.07.2024 | 1,65 | 1,67 | 1,64 | 1,65 | 0,00% | - |
| 26.07.2024 | 1,61 | 1,74 | 1,61 | 1,65 | 2,49% | - |
| 25.07.2024 | 1,59 | 1,63 | 1,59 | 1,61 | 0,94% | - |
| 24.07.2024 | 1,53 | 1,60 | 1,53 | 1,59 | 3,75% | - |
| 23.07.2024 | 1,54 | 1,55 | 1,54 | 1,54 | -0,32% | - |
| 22.07.2024 | 1,54 | 1,59 | 1,52 | 1,54 | 0,16% | - |
| 19.07.2024 | 1,51 | 1,55 | 1,51 | 1,54 | 1,99% | - |
| 18.07.2024 | 1,53 | 1,53 | 1,46 | 1,51 | -1,15% | - |
| 17.07.2024 | 1,59 | 1,60 | 1,52 | 1,53 | -4,39% | - |
| 16.07.2024 | 1,59 | 1,61 | 1,58 | 1,60 | 0,31% | 204,00 |
| 15.07.2024 | 1,61 | 1,64 | 1,59 | 1,59 | -1,24% | - |
| 12.07.2024 | 1,57 | 1,62 | 1,57 | 1,61 | 2,88% | - |
| 11.07.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 0,48% | - |
| 10.07.2024 | 1,50 | 1,56 | 1,49 | 1,56 | 4,18% | - |
| 09.07.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 3,28% | - |
| 08.07.2024 | 1,46 | 1,47 | 1,45 | 1,45 | -0,69% | - |
| 05.07.2024 | 1,45 | 1,46 | 1,43 | 1,46 | 0,87% | - |
| 04.07.2024 | 1,42 | 1,46 | 1,42 | 1,45 | 1,76% | - |
| 03.07.2024 | 1,51 | 1,51 | 1,42 | 1,42 | -5,65% | - |
| 02.07.2024 | 1,49 | 1,51 | 1,48 | 1,51 | 1,18% | - |
| 01.07.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,17% | - |
| 28.06.2024 | 1,51 | 1,52 | 1,48 | 1,49 | -1,49% | - |
| 27.06.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,49% | - |
| 26.06.2024 | 1,56 | 1,57 | 1,52 | 1,52 | -2,56% | - |
| 25.06.2024 | 1,61 | 1,62 | 1,55 | 1,56 | -3,26% | - |
| 24.06.2024 | 1,61 | 1,62 | 1,60 | 1,61 | -0,15% | - |
| 21.06.2024 | 1,53 | 1,66 | 1,53 | 1,62 | 5,38% | - |
| 20.06.2024 | 1,54 | 1,56 | 1,51 | 1,53 | -0,65% | - |
| 19.06.2024 | 1,62 | 1,62 | 1,53 | 1,54 | -4,93% | - |
| 18.06.2024 | 1,44 | 1,73 | 1,44 | 1,62 | 13,07% | - |
| 17.06.2024 | 1,39 | 1,48 | 1,33 | 1,44 | 3,24% | - |