131,100€
2,34%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 127,90 | 132,00 | 124,85 | 131,50 | 2,65% | - |
| 24.11.2025 | 127,50 | 129,55 | 125,60 | 128,10 | 0,99% | - |
| 21.11.2025 | 123,55 | 127,90 | 123,05 | 126,85 | 2,84% | - |
| 20.11.2025 | 125,20 | 126,35 | 121,85 | 123,35 | -1,04% | - |
| 19.11.2025 | 122,50 | 125,20 | 122,05 | 124,65 | 3,75% | - |
| 18.11.2025 | 120,85 | 121,70 | 119,45 | 120,15 | -2,36% | - |
| 17.11.2025 | 124,30 | 125,20 | 122,25 | 123,05 | -1,44% | - |
| 14.11.2025 | 127,45 | 127,60 | 124,50 | 124,85 | -2,35% | - |
| 13.11.2025 | 130,55 | 131,70 | 126,00 | 127,85 | -1,73% | - |
| 12.11.2025 | 127,85 | 130,75 | 126,55 | 130,10 | 1,84% | - |
| 11.11.2025 | 127,55 | 129,20 | 124,90 | 127,75 | -0,12% | - |
| 10.11.2025 | 128,25 | 130,55 | 125,80 | 127,90 | -0,04% | - |
| 07.11.2025 | 127,25 | 128,55 | 125,70 | 127,95 | 0,79% | - |
| 06.11.2025 | 117,00 | 133,60 | 116,95 | 126,95 | 7,77% | - |
| 05.11.2025 | 118,30 | 119,10 | 114,70 | 117,80 | -0,17% | - |
| 04.11.2025 | 118,75 | 120,05 | 117,55 | 118,00 | -1,21% | - |
| 03.11.2025 | 121,30 | 121,85 | 118,35 | 119,45 | -1,93% | - |
| 31.10.2025 | 120,35 | 122,35 | 119,10 | 121,80 | 0,12% | - |
| 30.10.2025 | 120,35 | 123,30 | 119,85 | 121,65 | 1,59% | - |
| 29.10.2025 | 121,20 | 123,35 | 118,95 | 119,75 | -4,16% | - |
| 28.10.2025 | 122,50 | 126,40 | 119,60 | 124,95 | 0,36% | - |
| 27.10.2025 | 123,60 | 125,45 | 122,05 | 124,50 | 1,06% | - |
| 24.10.2025 | 122,60 | 125,15 | 122,15 | 123,20 | 0,69% | - |
| 23.10.2025 | 120,25 | 122,95 | 119,75 | 122,35 | 0,62% | - |
| 22.10.2025 | 124,20 | 124,50 | 119,60 | 121,60 | -1,90% | - |
| 21.10.2025 | 122,55 | 124,70 | 121,00 | 123,95 | 1,10% | - |
| 20.10.2025 | 121,10 | 123,45 | 120,45 | 122,60 | 2,21% | - |
| 17.10.2025 | 119,45 | 121,40 | 118,20 | 119,95 | -1,11% | - |
| 16.10.2025 | 121,20 | 121,30 | 121,05 | 121,30 | 0,46% | - |
| 15.10.2025 | 121,90 | 123,65 | 119,50 | 120,75 | 4,27% | - |
| 14.10.2025 | 116,30 | 122,70 | 115,15 | 115,80 | -1,19% | - |
| 13.10.2025 | 116,40 | 119,20 | 116,25 | 117,20 | 1,65% | - |
| 10.10.2025 | 119,20 | 120,70 | 114,75 | 115,30 | -3,55% | - |
| 09.10.2025 | 121,05 | 121,95 | 118,65 | 119,55 | -0,87% | - |
| 08.10.2025 | 119,20 | 122,65 | 118,25 | 120,60 | 1,69% | - |
| 07.10.2025 | 120,85 | 121,85 | 117,90 | 118,60 | -1,82% | - |
| 06.10.2025 | 121,25 | 122,55 | 119,70 | 120,80 | 1,43% | - |
| 03.10.2025 | 121,80 | 123,05 | 119,10 | 119,10 | -1,98% | - |
| 02.10.2025 | 119,85 | 122,10 | 118,90 | 121,50 | 1,33% | - |
| 01.10.2025 | 117,45 | 120,80 | 116,90 | 119,90 | 1,87% | - |
| 30.09.2025 | 117,50 | 118,25 | 115,40 | 117,70 | 0,09% | - |
| 29.09.2025 | 117,35 | 119,20 | 114,90 | 117,60 | 0,26% | - |
| 26.09.2025 | 116,35 | 118,40 | 115,80 | 117,30 | 0,51% | - |
| 25.09.2025 | 117,80 | 117,95 | 115,65 | 116,70 | -2,06% | - |
| 24.09.2025 | 122,45 | 123,95 | 117,45 | 119,15 | -2,93% | - |
| 23.09.2025 | 124,00 | 125,95 | 121,85 | 122,75 | 0,82% | - |
| 22.09.2025 | 121,75 | 122,65 | 119,95 | 121,75 | -0,12% | - |
| 19.09.2025 | 122,95 | 124,35 | 120,45 | 121,90 | -0,65% | - |
| 18.09.2025 | 119,50 | 123,20 | 118,95 | 122,70 | 2,46% | - |
| 17.09.2025 | 121,90 | 124,15 | 117,90 | 119,75 | -1,76% | - |
| 16.09.2025 | 121,25 | 122,95 | 120,05 | 121,90 | 0,49% | - |
| 15.09.2025 | 120,85 | 122,15 | 119,40 | 121,30 | 0,75% | - |
| 12.09.2025 | 125,15 | 125,60 | 119,10 | 120,40 | -3,64% | - |
| 11.09.2025 | 120,60 | 125,10 | 119,90 | 124,95 | 5,58% | - |
| 10.09.2025 | 117,90 | 118,95 | 117,75 | 118,35 | 1,33% | - |
| 09.09.2025 | 126,25 | 126,70 | 112,30 | 116,80 | -7,45% | - |
| 08.09.2025 | 126,70 | 126,95 | 124,20 | 126,20 | -0,39% | - |
| 05.09.2025 | 123,60 | 127,35 | 121,90 | 126,70 | 2,47% | - |
| 04.09.2025 | 121,70 | 124,30 | 121,20 | 123,65 | 1,56% | - |
| 03.09.2025 | 121,20 | 122,20 | 119,65 | 121,75 | 0,25% | - |
| 02.09.2025 | 122,90 | 123,80 | 119,30 | 121,45 | -1,30% | - |
| 01.09.2025 | 122,85 | 123,15 | 122,65 | 123,05 | -0,16% | - |
| 29.08.2025 | 124,35 | 125,60 | 122,15 | 123,25 | -1,08% | - |
| 28.08.2025 | 125,50 | 126,50 | 122,30 | 124,60 | -0,64% | - |
| 27.08.2025 | 125,10 | 126,85 | 124,20 | 125,40 | 0,48% | - |
| 26.08.2025 | 124,85 | 125,90 | 123,85 | 124,80 | -0,32% | - |
| 25.08.2025 | 125,80 | 126,55 | 122,95 | 125,20 | -0,52% | - |
| 22.08.2025 | 121,20 | 127,30 | 120,50 | 125,85 | 4,01% | - |
| 21.08.2025 | 121,70 | 121,95 | 119,00 | 121,00 | -0,58% | - |
| 20.08.2025 | 123,40 | 123,60 | 120,70 | 121,70 | -1,66% | - |
| 19.08.2025 | 120,75 | 124,80 | 120,35 | 123,75 | 2,40% | - |
| 18.08.2025 | 118,70 | 120,85 | 117,95 | 120,85 | 1,68% | - |
| 15.08.2025 | 120,25 | 120,45 | 117,65 | 118,85 | -0,67% | - |
| 14.08.2025 | 121,70 | 122,15 | 118,35 | 119,65 | -2,05% | - |
| 13.08.2025 | 117,00 | 123,05 | 116,95 | 122,15 | 4,09% | - |
| 12.08.2025 | 113,40 | 117,95 | 113,20 | 117,35 | 3,30% | - |
| 11.08.2025 | 112,80 | 116,00 | 112,45 | 113,60 | 0,58% | - |
| 08.08.2025 | 115,45 | 116,85 | 112,60 | 112,95 | -1,31% | - |
| 07.08.2025 | 97,63 | 116,15 | 97,55 | 114,45 | 17,14% | - |
| 06.08.2025 | 101,45 | 101,85 | 97,08 | 97,70 | -3,51% | - |
| 05.08.2025 | 98,00 | 101,70 | 96,95 | 101,25 | 3,66% | - |
| 04.08.2025 | 98,65 | 99,15 | 97,53 | 97,68 | -0,69% | - |
| 01.08.2025 | 100,13 | 100,13 | 95,80 | 98,35 | -2,14% | - |
| 31.07.2025 | 102,75 | 103,10 | 99,80 | 100,50 | -2,05% | - |
| 30.07.2025 | 103,10 | 104,70 | 100,55 | 102,60 | -0,58% | - |
| 29.07.2025 | 103,20 | 104,20 | 101,60 | 103,20 | 0,29% | - |
| 28.07.2025 | 101,40 | 104,70 | 100,65 | 102,90 | 1,93% | - |
| 25.07.2025 | 99,78 | 101,45 | 99,13 | 100,95 | 1,48% | - |
| 24.07.2025 | 99,55 | 100,50 | 98,05 | 99,48 | -0,38% | - |
| 23.07.2025 | 98,05 | 100,33 | 97,93 | 99,85 | 2,33% | - |
| 22.07.2025 | 94,95 | 97,93 | 94,33 | 97,58 | 2,82% | - |
| 21.07.2025 | 96,18 | 98,03 | 94,78 | 94,90 | -1,25% | - |
| 18.07.2025 | 97,15 | 98,45 | 95,35 | 96,10 | -1,06% | - |
| 17.07.2025 | 95,40 | 98,05 | 95,40 | 97,13 | 1,97% | - |
| 16.07.2025 | 97,43 | 99,15 | 93,35 | 95,25 | -2,61% | - |
| 15.07.2025 | 99,83 | 102,70 | 97,33 | 97,80 | -2,13% | - |
| 14.07.2025 | 102,40 | 103,75 | 99,73 | 99,93 | -2,94% | - |
| 11.07.2025 | 104,20 | 104,35 | 101,55 | 102,95 | -1,58% | - |
| 10.07.2025 | 101,65 | 106,85 | 100,18 | 104,60 | 2,55% | - |
| 09.07.2025 | 101,50 | 103,25 | 100,38 | 102,00 | 0,44% | - |