1,505€
-0,17%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,53 | 1,53 | 1,52 | 1,53 | 1,49% | - |
| 08.07.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -1,79% | - |
| 07.07.2026 | 1,54 | 1,54 | 1,52 | 1,54 | -2,69% | - |
| 06.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 03.07.2026 | 1,60 | 1,61 | 1,56 | 1,58 | 0,96% | - |
| 02.07.2026 | 1,56 | 1,57 | 1,56 | 1,56 | 0,81% | - |
| 01.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,36% | - |
| 30.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 29.06.2026 | 1,58 | 1,59 | 1,58 | 1,59 | 0,63% | - |
| 26.06.2026 | 1,55 | 1,58 | 1,53 | 1,58 | 1,28% | - |
| 25.06.2026 | 1,56 | 1,59 | 1,55 | 1,56 | 0,00% | - |
| 24.06.2026 | 1,56 | 1,60 | 1,56 | 1,56 | -0,16% | - |
| 23.06.2026 | 1,53 | 1,58 | 1,52 | 1,56 | 0,81% | - |
| 22.06.2026 | 1,58 | 1,61 | 1,55 | 1,55 | -2,06% | - |
| 19.06.2026 | 1,57 | 1,60 | 1,55 | 1,58 | 0,80% | - |
| 18.06.2026 | 1,56 | 1,60 | 1,56 | 1,57 | -0,16% | - |
| 17.06.2026 | 1,58 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 16.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 15.06.2026 | 1,60 | 1,60 | 1,58 | 1,58 | 1,77% | - |
| 12.06.2026 | 1,59 | 1,63 | 1,55 | 1,55 | -2,20% | - |
| 11.06.2026 | 1,57 | 1,60 | 1,56 | 1,59 | 1,28% | - |
| 10.06.2026 | 1,58 | 1,61 | 1,57 | 1,57 | -0,79% | - |
| 09.06.2026 | 1,58 | 1,61 | 1,56 | 1,58 | 0,00% | - |
| 08.06.2026 | 1,59 | 1,60 | 1,58 | 1,58 | -0,47% | - |
| 05.06.2026 | 1,59 | 1,59 | 1,58 | 1,59 | -0,47% | - |
| 04.06.2026 | 1,61 | 1,63 | 1,59 | 1,60 | -0,93% | - |
| 03.06.2026 | 1,62 | 1,62 | 1,61 | 1,61 | -0,62% | - |
| 02.06.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 1,25% | - |
| 01.06.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,69% | - |
| 29.05.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | - |
| 28.05.2026 | 1,62 | 1,64 | 1,61 | 1,62 | -0,76% | - |
| 27.05.2026 | 1,63 | 1,64 | 1,63 | 1,64 | 0,77% | - |
| 26.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,15% | - |
| 25.05.2026 | 1,65 | 1,67 | 1,61 | 1,63 | 0,62% | - |
| 22.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,15% | - |
| 21.05.2026 | 1,62 | 1,62 | 1,61 | 1,62 | -0,31% | - |
| 20.05.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,15% | - |
| 19.05.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -0,15% | - |
| 18.05.2026 | 1,63 | 1,63 | 1,61 | 1,62 | 1,41% | - |
| 15.05.2026 | 1,61 | 1,61 | 1,59 | 1,60 | 1,43% | - |
| 14.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 13.05.2026 | 1,58 | 1,59 | 1,57 | 1,58 | 0,32% | - |
| 12.05.2026 | 1,57 | 1,58 | 1,57 | 1,58 | 1,61% | - |
| 11.05.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -1,11% | - |
| 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% | - |