1,565€
0,48%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,80% | - |
| 07.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 06.05.2026 | 1,57 | 1,59 | 1,57 | 1,59 | -0,47% | - |
| 05.05.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 1,11% | - |
| 04.05.2026 | 1,58 | 1,58 | 1,57 | 1,58 | -0,94% | - |
| 30.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,47% | - |
| 29.04.2026 | 1,61 | 1,62 | 1,56 | 1,60 | 1,43% | - |
| 28.04.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 27.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,46% | - |
| 24.04.2026 | 1,53 | 1,54 | 1,53 | 1,54 | -3,45% | - |
| 23.04.2026 | 1,61 | 1,61 | 1,59 | 1,60 | -0,93% | - |
| 22.04.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 1,10% | - |
| 21.04.2026 | 1,60 | 1,61 | 1,59 | 1,59 | 2,58% | - |
| 20.04.2026 | 1,57 | 1,57 | 1,54 | 1,55 | 0,32% | - |
| 17.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,14% | - |
| 16.04.2026 | 1,53 | 1,54 | 1,53 | 1,53 | -0,65% | - |
| 15.04.2026 | 1,54 | 1,54 | 1,53 | 1,54 | -5,08% | - |
| 14.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,20% | - |
| 13.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 10.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 1,73% | - |
| 09.04.2026 | 1,60 | 1,60 | 1,59 | 1,59 | -0,78% | - |
| 08.04.2026 | 1,59 | 1,60 | 1,59 | 1,60 | 7,55% | - |
| 07.04.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,85% | - |
| 02.04.2026 | 1,52 | 1,52 | 1,48 | 1,48 | -2,15% | - |
| 01.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 31.03.2026 | 1,51 | 1,53 | 1,51 | 1,52 | -0,98% | - |
| 30.03.2026 | 1,53 | 1,54 | 1,53 | 1,54 | 0,82% | - |
| 27.03.2026 | 1,53 | 1,53 | 1,52 | 1,52 | -0,33% | - |
| 26.03.2026 | 1,52 | 1,53 | 1,52 | 1,53 | -0,65% | - |
| 25.03.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,33% | - |
| 24.03.2026 | 1,53 | 1,53 | 1,52 | 1,53 | 0,82% | - |
| 23.03.2026 | 1,53 | 1,53 | 1,52 | 1,52 | 1,50% | - |
| 20.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -2,28% | - |
| 19.03.2026 | 1,54 | 1,54 | 1,53 | 1,53 | -2,54% | - |
| 18.03.2026 | 1,56 | 1,57 | 1,56 | 1,57 | 3,97% | - |
| 17.03.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -2,58% | - |
| 16.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 2,31% | - |
| 13.03.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -0,16% | - |
| 12.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 11.03.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,33% | - |
| 10.03.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -0,49% | - |
| 09.03.2026 | 1,52 | 1,53 | 1,52 | 1,52 | -5,45% | - |
| 06.03.2026 | 1,60 | 1,61 | 1,60 | 1,61 | 0,16% | - |
| 05.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 04.03.2026 | 1,61 | 1,62 | 1,61 | 1,61 | -1,07% | - |
| 03.03.2026 | 1,64 | 1,64 | 1,63 | 1,63 | 0,15% | - |
| 02.03.2026 | 1,63 | 1,63 | 1,62 | 1,63 | -0,61% | - |
| 27.02.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -0,61% | - |
| 26.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,15% | - |
| 25.02.2026 | 1,64 | 1,66 | 1,63 | 1,65 | 0,61% | - |
| 24.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -1,35% | - |
| 23.02.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 1,22% | - |
| 20.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,15% | - |
| 19.02.2026 | 1,65 | 1,66 | 1,63 | 1,64 | -0,15% | - |
| 18.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,31% | - |
| 17.02.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 16.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -2,66% | - |
| 13.02.2026 | 1,69 | 1,70 | 1,69 | 1,69 | 1,80% | - |
| 12.02.2026 | 1,67 | 1,67 | 1,66 | 1,66 | 0,00% | - |
| 11.02.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -1,34% | - |
| 10.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,15% | - |
| 09.02.2026 | 1,68 | 1,69 | 1,65 | 1,69 | -1,75% | - |
| 06.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -2,28% | - |
| 05.02.2026 | 1,76 | 1,76 | 1,76 | 1,76 | -2,50% | - |
| 04.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,14% | - |
| 03.02.2026 | 1,88 | 1,89 | 1,80 | 1,80 | -6,13% | - |
| 02.02.2026 | 1,93 | 1,93 | 1,92 | 1,92 | -0,78% | - |
| 30.01.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 29.01.2026 | 1,96 | 1,96 | 1,93 | 1,93 | -0,90% | - |
| 28.01.2026 | 1,96 | 1,96 | 1,95 | 1,95 | -2,50% | - |
| 27.01.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 0,00% | - |
| 26.01.2026 | 2,00 | 2,00 | 1,94 | 2,00 | -0,25% | - |
| 23.01.2026 | 2,01 | 2,01 | 2,00 | 2,01 | 0,25% | - |
| 22.01.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 0,13% | - |
| 21.01.2026 | 1,99 | 2,00 | 1,99 | 2,00 | 0,38% | - |
| 20.01.2026 | 2,05 | 2,05 | 1,99 | 1,99 | -3,16% | - |
| 19.01.2026 | 2,07 | 2,07 | 2,06 | 2,06 | -2,14% | - |
| 16.01.2026 | 2,11 | 2,11 | 2,10 | 2,10 | 0,00% | - |
| 15.01.2026 | 2,12 | 2,12 | 2,07 | 2,10 | -0,47% | - |
| 14.01.2026 | 2,14 | 2,15 | 2,11 | 2,11 | -2,09% | - |
| 13.01.2026 | 2,15 | 2,16 | 2,15 | 2,16 | 0,23% | - |
| 12.01.2026 | 2,21 | 2,21 | 2,13 | 2,15 | -0,69% | - |
| 09.01.2026 | 2,19 | 2,19 | 2,17 | 2,17 | -1,81% | - |
| 08.01.2026 | 2,20 | 2,21 | 2,20 | 2,21 | 2,08% | - |
| 07.01.2026 | 2,16 | 2,16 | 2,16 | 2,16 | 0,70% | - |
| 06.01.2026 | 2,14 | 2,15 | 2,14 | 2,15 | 0,00% | - |
| 05.01.2026 | 2,14 | 2,15 | 2,14 | 2,15 | 8,61% | - |
| 02.01.2026 | 1,97 | 1,98 | 1,97 | 1,98 | 0,13% | - |
| 30.12.2025 | 1,98 | 1,98 | 1,97 | 1,97 | -0,13% | - |
| 29.12.2025 | 2,01 | 2,01 | 1,97 | 1,98 | -1,62% | - |
| 23.12.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 1,01% | - |
| 22.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,13% | - |
| 19.12.2025 | 1,99 | 2,00 | 1,99 | 1,99 | -0,13% | - |
| 18.12.2025 | 2,00 | 2,02 | 1,99 | 1,99 | -0,50% | - |
| 17.12.2025 | 1,98 | 2,01 | 1,98 | 2,00 | 1,01% | - |
| 16.12.2025 | 2,00 | 2,02 | 1,96 | 1,98 | 0,00% | - |
| 15.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,13% | - |
| 12.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,13% | - |
| 11.12.2025 | 1,99 | 1,99 | 1,98 | 1,98 | -0,13% | - |
| 10.12.2025 | 1,99 | 2,00 | 1,97 | 1,99 | -0,38% | - |