1,220€
-1,61%
Echtzeit-Aktienkurs ADVANTAGE SOLUT. DL-,0001
Bid:
Ask:
Aktienkurse zur ADVANTAGE SOLUT. DL-,0001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | - |
| 15.10.2025 | 1,25 | 1,26 | 1,23 | 1,23 | 3,36% | - |
| 14.10.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -3,25% | - |
| 13.10.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -5,38% | - |
| 10.10.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 4,84% | - |
| 09.10.2025 | 1,25 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 08.10.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -3,88% | - |
| 07.10.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 4,88% | - |
| 06.10.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 03.10.2025 | 1,21 | 1,23 | 1,21 | 1,23 | -1,60% | - |
| 02.10.2025 | 1,24 | 1,25 | 1,24 | 1,25 | -1,57% | - |
| 01.10.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,00% | - |
| 30.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 29.09.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -5,11% | - |
| 26.09.2025 | 1,35 | 1,37 | 1,35 | 1,37 | -2,84% | 2.000,00 |
| 25.09.2025 | 1,48 | 1,50 | 1,39 | 1,41 | -5,69% | - |
| 24.09.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,34% | - |
| 23.09.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 1,71% | - |
| 22.09.2025 | 1,51 | 1,53 | 1,47 | 1,47 | -4,87% | - |
| 19.09.2025 | 1,61 | 1,62 | 1,50 | 1,54 | -5,81% | - |
| 18.09.2025 | 1,59 | 1,64 | 1,58 | 1,64 | 0,93% | - |
| 17.09.2025 | 1,59 | 1,63 | 1,58 | 1,62 | 4,18% | - |
| 16.09.2025 | 1,67 | 1,68 | 1,52 | 1,56 | -9,86% | - |
| 15.09.2025 | 1,62 | 1,74 | 1,62 | 1,73 | 6,15% | - |
| 12.09.2025 | 1,62 | 1,64 | 1,60 | 1,63 | 7,62% | - |
| 08.09.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,33% | - |
| 05.09.2025 | 1,49 | 1,53 | 1,48 | 1,51 | 1,69% | - |
| 04.09.2025 | 1,45 | 1,51 | 1,45 | 1,48 | 1,72% | - |
| 03.09.2025 | 1,48 | 1,50 | 1,46 | 1,46 | -3,00% | - |
| 02.09.2025 | 1,55 | 1,58 | 1,48 | 1,50 | -3,23% | - |
| 01.09.2025 | 1,56 | 1,56 | 1,55 | 1,55 | -0,64% | - |
| 29.08.2025 | 1,58 | 1,62 | 1,56 | 1,56 | -0,64% | - |
| 28.08.2025 | 1,59 | 1,63 | 1,55 | 1,57 | 0,64% | - |
| 27.08.2025 | 1,54 | 1,59 | 1,52 | 1,56 | -1,27% | - |
| 26.08.2025 | 1,61 | 1,61 | 1,55 | 1,58 | -3,95% | - |
| 25.08.2025 | 1,62 | 1,65 | 1,56 | 1,65 | 1,54% | - |
| 22.08.2025 | 1,43 | 1,66 | 1,43 | 1,62 | 13,68% | - |
| 21.08.2025 | 1,43 | 1,46 | 1,41 | 1,43 | -3,72% | - |
| 20.08.2025 | 1,53 | 1,54 | 1,47 | 1,48 | -3,90% | - |
| 19.08.2025 | 1,59 | 1,62 | 1,52 | 1,54 | -4,35% | - |
| 18.08.2025 | 1,54 | 1,64 | 1,51 | 1,61 | 5,57% | - |
| 15.08.2025 | 1,58 | 1,58 | 1,47 | 1,53 | -2,24% | - |
| 14.08.2025 | 1,59 | 1,60 | 1,51 | 1,56 | -3,70% | - |
| 13.08.2025 | 1,60 | 1,65 | 1,59 | 1,62 | -4,14% | - |
| 12.08.2025 | 1,63 | 1,71 | 1,61 | 1,69 | 5,30% | - |
| 11.08.2025 | 1,58 | 1,85 | 1,56 | 1,61 | 0,94% | - |
| 08.08.2025 | 1,41 | 1,60 | 1,39 | 1,59 | 43,24% | - |
| 07.08.2025 | 1,12 | 1,12 | 1,11 | 1,11 | 0,91% | - |
| 06.08.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,65% | - |
| 05.08.2025 | 1,15 | 1,15 | 1,13 | 1,13 | 2,73% | - |
| 04.08.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -2,65% | - |
| 01.08.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,59% | - |
| 31.07.2025 | 1,16 | 1,17 | 1,16 | 1,16 | -4,13% | - |
| 30.07.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -5,47% | - |
| 29.07.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -5,19% | - |
| 28.07.2025 | 1,33 | 1,35 | 1,33 | 1,35 | 5,47% | - |
| 25.07.2025 | 1,24 | 1,28 | 1,24 | 1,28 | -11,72% | - |
| 24.07.2025 | 1,46 | 1,46 | 1,45 | 1,45 | 12,40% | - |
| 23.07.2025 | 1,33 | 1,33 | 1,29 | 1,29 | 4,88% | - |
| 22.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 21.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -4,72% | - |
| 18.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 10,43% | - |
| 17.07.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 16.07.2025 | 1,13 | 1,15 | 1,13 | 1,15 | -3,36% | - |
| 15.07.2025 | 1,18 | 1,19 | 1,18 | 1,19 | -7,75% | - |
| 14.07.2025 | 1,28 | 1,29 | 1,27 | 1,29 | -2,27% | - |
| 11.07.2025 | 1,35 | 1,35 | 1,32 | 1,32 | 0,76% | - |
| 10.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 09.07.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 3,08% | - |
| 08.07.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 0,00% | - |
| 07.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 04.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,56% | - |
| 03.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 11,30% | - |
| 02.07.2025 | 1,17 | 1,17 | 1,15 | 1,15 | 7,48% | - |
| 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% | - |