1,195€
11,68%
Echtzeit-Aktienkurs ADVANTAGE SOLUT. DL-,0001
Bid:
Ask:
Aktienkurse zur ADVANTAGE SOLUT. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 1,20 | 1,23 | 1,15 | 1,20 | 12,15% | - |
| 01.07.2025 | 1,09 | 1,09 | 1,07 | 1,07 | -0,93% | - |
| 30.06.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -2,70% | - |
| 27.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 26.06.2025 | 1,11 | 1,14 | 1,10 | 1,14 | -10,24% | - |
| 25.06.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,79% | - |
| 24.06.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -8,03% | - |
| 23.06.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 3,01% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 19.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,76% | - |
| 18.06.2025 | 1,33 | 1,33 | 1,32 | 1,32 | 3,13% | - |
| 17.06.2025 | 1,30 | 1,30 | 1,28 | 1,28 | 6,67% | - |
| 16.06.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -7,69% | - |
| 13.06.2025 | 1,28 | 1,30 | 1,28 | 1,30 | -5,11% | - |
| 12.06.2025 | 1,39 | 1,39 | 1,37 | 1,37 | 11,38% | - |
| 11.06.2025 | 1,27 | 1,27 | 1,23 | 1,23 | 2,50% | - |
| 10.06.2025 | 1,21 | 1,22 | 1,20 | 1,20 | 3,45% | - |
| 09.06.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 10,48% | - |
| 06.06.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | - |
| 05.06.2025 | 1,06 | 1,07 | 1,05 | 1,05 | -7,89% | - |
| 04.06.2025 | 1,15 | 1,15 | 1,14 | 1,14 | 14,00% | - |
| 03.06.2025 | 0,97 | 1,00 | 0,97 | 1,00 | 0,00% | - |
| 02.06.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -4,76% | - |
| 30.05.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -2,78% | - |
| 29.05.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 28.05.2025 | 1,10 | 1,10 | 1,09 | 1,09 | 11,79% | - |
| 27.05.2025 | 0,97 | 0,98 | 0,97 | 0,98 | 1,56% | - |
| 26.05.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -2,54% | - |
| 23.05.2025 | 0,99 | 0,99 | 0,99 | 0,99 | -3,43% | - |
| 22.05.2025 | 1,00 | 1,02 | 1,00 | 1,02 | -2,86% | - |
| 21.05.2025 | 1,07 | 1,07 | 1,05 | 1,05 | -0,94% | - |
| 20.05.2025 | 1,07 | 1,07 | 1,06 | 1,06 | -1,85% | - |
| 19.05.2025 | 1,09 | 1,09 | 1,08 | 1,08 | 10,20% | - |
| 16.05.2025 | 0,94 | 0,98 | 0,94 | 0,98 | 0,00% | - |
| 15.05.2025 | 0,96 | 0,98 | 0,96 | 0,98 | -1,51% | - |
| 14.05.2025 | 0,98 | 1,00 | 0,98 | 1,00 | -7,87% | - |
| 13.05.2025 | 1,05 | 1,08 | 1,05 | 1,08 | -16,92% | - |
| 12.05.2025 | 1,29 | 1,31 | 1,29 | 1,30 | 10,17% | - |
| 09.05.2025 | 1,19 | 1,19 | 1,18 | 1,18 | 5,36% | - |
| 08.05.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 1,82% | - |
| 07.05.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -1,79% | - |
| 06.05.2025 | 1,14 | 1,14 | 1,12 | 1,12 | -1,75% | - |
| 05.05.2025 | 1,18 | 1,18 | 1,14 | 1,14 | 1,79% | - |
| 02.05.2025 | 1,13 | 1,13 | 1,12 | 1,12 | -0,88% | - |
| 30.04.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 29.04.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 0,00% | - |
| 28.04.2025 | 1,14 | 1,14 | 1,13 | 1,13 | 2,73% | - |
| 25.04.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -0,90% | - |
| 24.04.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 23.04.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 6,73% | - |
| 22.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 17.04.2025 | 1,08 | 1,08 | 1,06 | 1,06 | 1,92% | - |
| 16.04.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 2,97% | - |
| 15.04.2025 | 1,02 | 1,02 | 1,01 | 1,01 | -4,72% | - |
| 14.04.2025 | 1,03 | 1,06 | 1,03 | 1,06 | -1,85% | - |
| 11.04.2025 | 1,11 | 1,11 | 1,08 | 1,08 | -6,90% | - |
| 10.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 17,17% | - |
| 09.04.2025 | 0,98 | 1,01 | 0,98 | 0,99 | -13,16% | - |
| 08.04.2025 | 1,13 | 1,14 | 1,13 | 1,14 | 3,64% | - |
| 07.04.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 04.04.2025 | 1,14 | 1,15 | 1,11 | 1,11 | -9,02% | - |
| 03.04.2025 | 1,25 | 1,25 | 1,22 | 1,22 | -2,40% | - |
| 02.04.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -6,72% | - |
| 01.04.2025 | 1,36 | 1,36 | 1,34 | 1,34 | 1,52% | - |
| 31.03.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -6,38% | - |
| 28.03.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -4,73% | - |
| 27.03.2025 | 1,44 | 1,48 | 1,43 | 1,48 | 4,96% | - |
| 26.03.2025 | 1,42 | 1,42 | 1,40 | 1,41 | -2,76% | - |
| 25.03.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -9,38% | - |
| 24.03.2025 | 1,64 | 1,64 | 1,60 | 1,60 | 5,26% | - |
| 21.03.2025 | 1,49 | 1,52 | 1,47 | 1,52 | -3,80% | - |
| 20.03.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 1,28% | - |
| 19.03.2025 | 1,45 | 1,56 | 1,44 | 1,56 | 10,64% | - |
| 18.03.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -5,37% | - |
| 17.03.2025 | 1,51 | 1,51 | 1,49 | 1,49 | 0,68% | - |
| 14.03.2025 | 1,49 | 1,49 | 1,47 | 1,48 | -15,43% | - |
| 13.03.2025 | 1,64 | 1,75 | 1,61 | 1,75 | 10,76% | - |
| 12.03.2025 | 1,44 | 1,58 | 1,43 | 1,58 | 11,27% | - |
| 11.03.2025 | 1,63 | 1,63 | 1,42 | 1,42 | -19,32% | - |
| 10.03.2025 | 1,95 | 1,95 | 1,76 | 1,76 | -12,00% | - |
| 07.03.2025 | 2,12 | 2,12 | 2,00 | 2,00 | -4,76% | - |
| 06.03.2025 | 2,14 | 2,14 | 2,10 | 2,10 | 1,94% | - |
| 05.03.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -3,74% | - |
| 04.03.2025 | 2,18 | 2,18 | 2,14 | 2,14 | -7,76% | - |
| 03.03.2025 | 2,34 | 2,34 | 2,32 | 2,32 | 0,00% | - |
| 28.02.2025 | 2,34 | 2,34 | 2,32 | 2,32 | 0,87% | - |
| 27.02.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -3,36% | - |
| 26.02.2025 | 2,40 | 2,40 | 2,38 | 2,38 | -2,46% | - |
| 25.02.2025 | 2,44 | 2,46 | 2,44 | 2,44 | 7,96% | - |
| 24.02.2025 | 2,28 | 2,28 | 2,26 | 2,26 | -0,88% | - |
| 21.02.2025 | 2,30 | 2,30 | 2,28 | 2,28 | -1,72% | - |
| 20.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -5,69% | - |
| 19.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 18.02.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -0,79% | - |
| 17.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 14.02.2025 | 2,56 | 2,56 | 2,54 | 2,54 | 1,60% | - |
| 13.02.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -1,57% | - |
| 12.02.2025 | 2,58 | 2,58 | 2,54 | 2,54 | 4,10% | - |
| 11.02.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -6,15% | - |
| 10.02.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 1,56% | - |