1,723€
9,19%
Echtzeit-Aktienkurs ADVENICA AB
Bid:
Ask:
Aktienkurse zur ADVENICA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,65% | - |
| 14.07.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 13.07.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | - |
| 10.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -2,23% | - |
| 09.07.2026 | 1,55 | 1,55 | 1,52 | 1,52 | -7,20% | 5.800,00 |
| 08.07.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,03% | - |
| 07.07.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -1,99% | - |
| 06.07.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,04% | - |
| 03.07.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 0,70% | - |
| 02.07.2026 | 1,71 | 1,75 | 1,71 | 1,71 | -0,23% | - |
| 01.07.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 30.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,49% | - |
| 29.06.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -2,46% | - |
| 26.06.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 2,64% | - |
| 25.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,99% | - |
| 24.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 23.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,92% | - |
| 22.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 19.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 18.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -0,46% | - |
| 17.06.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,28% | - |
| 16.06.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,82% | - |
| 15.06.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 4,02% | - |
| 12.06.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 11.06.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -4,10% | - |
| 10.06.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,01% | - |
| 09.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 08.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,07% | - |
| 05.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -5,49% | - |
| 04.06.2026 | 1,77 | 1,79 | 1,77 | 1,78 | -5,81% | 581,00 |
| 03.06.2026 | 1,85 | 1,89 | 1,85 | 1,89 | 6,88% | 6.700,00 |
| 02.06.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -2,85% | - |
| 01.06.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,98% | - |
| 29.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,98% | - |
| 28.05.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -2,84% | - |
| 27.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | -4,87% | - |
| 26.05.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 25.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,48% | - |
| 22.05.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 7,07% | - |
| 21.05.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,20% | - |
| 20.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -3,59% | - |
| 19.05.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 18.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 15.05.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -0,73% | - |
| 14.05.2026 | 2,05 | 2,05 | 2,05 | 2,05 | 1,23% | - |
| 13.05.2026 | 2,03 | 2,03 | 2,03 | 2,03 | 1,96% | - |
| 12.05.2026 | 1,99 | 1,99 | 1,99 | 1,99 | -2,65% | - |
| 11.05.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -3,77% | - |
| 08.05.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -2,97% | - |
| 07.05.2026 | 2,19 | 2,19 | 2,19 | 2,19 | 4,80% | - |
| 06.05.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -3,70% | - |
| 05.05.2026 | 2,12 | 2,17 | 2,12 | 2,17 | 0,70% | 2.000,00 |
| 04.05.2026 | 2,29 | 2,29 | 2,15 | 2,15 | -9,28% | 2.000,00 |
| 30.04.2026 | 2,37 | 2,37 | 2,37 | 2,37 | 22,93% | - |
| 29.04.2026 | 1,93 | 1,93 | 1,93 | 1,93 | -5,49% | - |
| 28.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -8,52% | - |
| 27.04.2026 | 2,23 | 2,23 | 2,23 | 2,23 | 0,45% | - |
| 24.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 10,45% | - |
| 23.04.2026 | 2,01 | 2,01 | 2,01 | 2,01 | 3,50% | - |
| 22.04.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,72% | - |
| 21.04.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 4,44% | - |
| 20.04.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 11,82% | - |
| 17.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,35% | - |
| 16.04.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,85% | - |
| 15.04.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -2,81% | 1.000,00 |
| 14.04.2026 | 1,52 | 1,78 | 1,52 | 1,78 | 12,66% | 1.200,00 |
| 13.04.2026 | 1,40 | 1,58 | 1,40 | 1,58 | 18,09% | 2.200,00 |
| 10.04.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 5,19% | - |
| 09.04.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,92% | - |
| 08.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -3,11% | - |
| 07.04.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -1,08% | - |
| 02.04.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 4,49% | - |
| 01.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | 2,47% | - |
| 31.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,34% | - |
| 30.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 4,14% | - |
| 27.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,95% | - |
| 26.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 25.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 24.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -0,49% | - |
| 23.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 0,49% | - |
| 20.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,48% | - |
| 19.03.2026 | 1,26 | 1,26 | 1,26 | 1,26 | -5,67% | - |
| 18.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 17.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -1,77% | - |
| 16.03.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 3,83% | - |
| 13.03.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -2,40% | - |
| 12.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,45% | - |
| 11.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,15% | - |
| 10.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,30% | - |
| 09.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -1,75% | - |
| 06.03.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 6,38% | - |
| 05.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 04.03.2026 | 1,29 | 1,29 | 1,29 | 1,29 | -3,16% | - |
| 03.03.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -2,50% | - |
| 02.03.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 1,34% | - |
| 27.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -4,41% | - |
| 26.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -1,68% | - |
| 25.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 24.02.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -3,44% | - |
| 23.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,13% | - |