104,570€
-1,27%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 105,53 | 105,66 | 103,87 | 104,42 | -1,42% | - |
| 15.12.2025 | 109,87 | 109,87 | 105,90 | 105,92 | -3,46% | 1,00 |
| 12.12.2025 | 115,81 | 115,81 | 109,54 | 109,72 | -4,33% | 56,00 |
| 11.12.2025 | 111,38 | 116,52 | 111,38 | 114,69 | 3,45% | 144,00 |
| 10.12.2025 | 111,40 | 112,57 | 108,42 | 110,86 | -0,53% | 58,00 |
| 09.12.2025 | 110,20 | 111,67 | 109,55 | 111,45 | 0,85% | 5,00 |
| 08.12.2025 | 110,78 | 111,54 | 109,82 | 110,51 | -1,38% | 13,00 |
| 05.12.2025 | 112,67 | 112,67 | 110,79 | 112,06 | -0,51% | 100,00 |
| 04.12.2025 | 114,56 | 114,56 | 112,54 | 112,64 | -0,91% | - |
| 03.12.2025 | 109,32 | 115,52 | 109,32 | 113,68 | 3,68% | 53,00 |
| 02.12.2025 | 109,20 | 110,15 | 108,33 | 109,65 | 0,33% | - |
| 01.12.2025 | 113,28 | 113,28 | 108,09 | 109,29 | -3,54% | 10,00 |
| 28.11.2025 | 112,26 | 114,00 | 112,26 | 113,30 | 0,37% | 83,00 |
| 27.11.2025 | 108,05 | 113,20 | 108,05 | 112,88 | 3,90% | 183,00 |
| 26.11.2025 | 106,29 | 108,70 | 105,89 | 108,64 | 3,20% | 2,00 |
| 25.11.2025 | 106,04 | 106,04 | 103,68 | 105,27 | 1,29% | 63,00 |
| 24.11.2025 | 101,76 | 104,02 | 101,00 | 103,93 | 5,06% | - |
| 21.11.2025 | 101,29 | 101,76 | 97,67 | 98,92 | -10,29% | 8,00 |
| 20.11.2025 | 107,31 | 115,78 | 107,31 | 110,27 | 2,81% | 360,00 |
| 19.11.2025 | 106,97 | 108,36 | 105,07 | 107,26 | 1,09% | 7,00 |
| 18.11.2025 | 108,71 | 110,28 | 104,52 | 106,10 | -2,75% | 6,00 |
| 17.11.2025 | 110,33 | 112,52 | 109,04 | 109,10 | 0,70% | 210,00 |
| 14.11.2025 | 108,26 | 109,14 | 102,92 | 108,34 | -0,75% | 219,00 |
| 13.11.2025 | 109,63 | 115,41 | 108,14 | 109,16 | -0,99% | 404,00 |
| 12.11.2025 | 111,36 | 111,36 | 106,86 | 110,25 | -0,38% | 69,00 |
| 11.11.2025 | 116,80 | 116,80 | 109,00 | 110,67 | -5,18% | 111,00 |
| 10.11.2025 | 110,54 | 117,33 | 110,54 | 116,72 | 6,01% | 1.022,00 |
| 07.11.2025 | 115,74 | 115,74 | 107,43 | 110,10 | -5,53% | 81,00 |
| 06.11.2025 | 120,85 | 120,85 | 115,50 | 116,55 | -3,12% | 1,00 |
| 05.11.2025 | 122,48 | 122,48 | 112,17 | 120,30 | -1,83% | 1.546,00 |
| 04.11.2025 | 130,87 | 130,87 | 119,40 | 122,54 | -7,36% | 1.376,00 |
| 03.11.2025 | 130,51 | 132,72 | 129,36 | 132,28 | 1,29% | 902,00 |
| 31.10.2025 | 125,18 | 131,74 | 125,18 | 130,60 | 4,44% | 858,00 |
| 30.10.2025 | 123,12 | 127,86 | 123,12 | 125,05 | 0,57% | 609,00 |
| 29.10.2025 | 106,84 | 131,00 | 106,84 | 124,34 | 16,04% | 534,00 |
| 28.10.2025 | 102,42 | 110,33 | 101,35 | 107,15 | 5,05% | 509,00 |
| 27.10.2025 | 96,56 | 102,99 | 96,56 | 102,00 | 5,46% | - |
| 24.10.2025 | 94,74 | 96,96 | 94,74 | 96,72 | 2,32% | 75,00 |
| 23.10.2025 | 95,06 | 95,06 | 91,98 | 94,52 | 0,04% | 150,00 |
| 22.10.2025 | 99,21 | 99,21 | 94,24 | 94,48 | -5,05% | 276,00 |
| 21.10.2025 | 102,38 | 102,38 | 97,23 | 99,50 | -2,91% | 3,00 |
| 20.10.2025 | 97,75 | 102,60 | 97,75 | 102,48 | 5,41% | 790,00 |
| 17.10.2025 | 98,33 | 98,33 | 93,99 | 97,22 | -1,19% | 319,00 |
| 16.10.2025 | 100,49 | 100,81 | 97,67 | 98,39 | -1,59% | 123,00 |
| 15.10.2025 | 96,87 | 100,17 | 96,87 | 99,98 | 3,28% | 1,00 |
| 14.10.2025 | 98,30 | 98,30 | 95,68 | 96,81 | -2,23% | 55,00 |
| 13.10.2025 | 94,94 | 100,42 | 94,71 | 99,01 | 2,64% | 301,00 |
| 10.10.2025 | 101,66 | 101,66 | 93,19 | 96,47 | -5,13% | 962,00 |
| 09.10.2025 | 101,65 | 102,24 | 100,62 | 101,68 | 0,05% | 107,00 |
| 08.10.2025 | 100,22 | 101,95 | 100,22 | 101,63 | 0,10% | 95,00 |
| 07.10.2025 | 105,46 | 105,46 | 101,52 | 101,53 | -3,82% | 682,00 |
| 06.10.2025 | 90,95 | 106,33 | 90,95 | 105,56 | 15,66% | 691,00 |
| 03.10.2025 | 87,33 | 91,59 | 87,33 | 91,27 | 4,15% | 82,00 |
| 02.10.2025 | 86,10 | 87,96 | 86,10 | 87,63 | 2,58% | 12,00 |
| 01.10.2025 | 84,55 | 85,52 | 84,41 | 85,43 | 1,17% | 10,00 |
| 30.09.2025 | 87,08 | 87,08 | 83,70 | 84,44 | -3,40% | 107,00 |
| 29.09.2025 | 85,63 | 87,51 | 85,63 | 87,42 | 6,25% | 658,00 |
| 26.09.2025 | 85,55 | 85,55 | 81,71 | 82,27 | -4,18% | 25,00 |
| 25.09.2025 | 88,35 | 88,35 | 84,61 | 85,86 | -2,64% | 25,00 |
| 24.09.2025 | 89,75 | 89,75 | 87,92 | 88,18 | -1,65% | 145,00 |
| 23.09.2025 | 89,17 | 89,72 | 88,78 | 89,66 | 0,72% | 885,00 |
| 22.09.2025 | 86,69 | 89,69 | 86,69 | 89,02 | 2,71% | 632,00 |
| 19.09.2025 | 87,02 | 87,28 | 85,37 | 86,67 | -0,53% | 39,00 |
| 18.09.2025 | 79,36 | 87,68 | 79,36 | 87,13 | 10,04% | 78,00 |
| 17.09.2025 | 81,09 | 81,09 | 79,15 | 79,18 | -2,11% | 137,00 |
| 16.09.2025 | 80,75 | 82,10 | 80,75 | 80,89 | 0,50% | 468,00 |
| 15.09.2025 | 80,30 | 80,90 | 79,81 | 80,49 | 0,09% | 53,00 |
| 12.09.2025 | 81,24 | 81,24 | 80,01 | 80,42 | 0,41% | - |
| 11.09.2025 | 77,08 | 80,90 | 77,08 | 80,09 | 4,21% | 280,00 |
| 10.09.2025 | 73,74 | 76,91 | 73,74 | 76,86 | 4,66% | 431,00 |
| 09.09.2025 | 69,08 | 73,96 | 69,08 | 73,43 | 6,18% | 228,00 |
| 08.09.2025 | 66,14 | 69,16 | 66,14 | 69,16 | 4,88% | - |
| 05.09.2025 | 65,22 | 66,49 | 65,22 | 65,94 | 1,09% | 116,00 |
| 04.09.2025 | 62,21 | 65,26 | 62,21 | 65,23 | 4,85% | - |
| 03.09.2025 | 60,71 | 62,28 | 60,71 | 62,21 | 2,48% | 362,00 |
| 02.09.2025 | 62,76 | 62,76 | 60,09 | 60,71 | -3,27% | 350,00 |
| 01.09.2025 | 66,50 | 66,50 | 62,31 | 62,76 | -5,62% | 700,00 |
| 29.08.2025 | 68,41 | 68,41 | 66,28 | 66,50 | -2,80% | 15,00 |
| 28.08.2025 | 66,51 | 68,42 | 66,51 | 68,41 | 2,86% | - |
| 27.08.2025 | 63,39 | 66,51 | 63,39 | 66,51 | 4,91% | - |
| 26.08.2025 | 62,99 | 63,48 | 62,72 | 63,39 | 0,64% | 25,00 |
| 25.08.2025 | 63,71 | 63,71 | 62,75 | 62,99 | -1,14% | 10,00 |
| 22.08.2025 | 63,59 | 64,56 | 62,45 | 63,72 | 0,20% | 35,00 |
| 21.08.2025 | 62,39 | 64,00 | 62,39 | 63,59 | 1,93% | 190,00 |
| 20.08.2025 | 65,69 | 65,70 | 61,66 | 62,39 | -5,03% | 38,00 |
| 19.08.2025 | 66,40 | 66,66 | 65,69 | 65,69 | -1,06% | 1,00 |
| 18.08.2025 | 65,53 | 66,58 | 65,53 | 66,40 | 1,34% | 296,00 |
| 15.08.2025 | 66,33 | 66,33 | 65,03 | 65,52 | -1,15% | 2,00 |
| 14.08.2025 | 67,91 | 67,91 | 64,83 | 66,28 | -2,39% | 9,00 |
| 13.08.2025 | 66,29 | 68,43 | 66,29 | 67,91 | 2,44% | 299,00 |
| 12.08.2025 | 61,50 | 66,58 | 61,50 | 66,29 | 7,79% | 281,00 |
| 11.08.2025 | 61,92 | 61,92 | 60,90 | 61,50 | -0,68% | 186,00 |
| 08.08.2025 | 58,89 | 62,08 | 58,89 | 61,92 | 5,38% | 1.965,00 |
| 07.08.2025 | 58,82 | 58,92 | 58,35 | 58,76 | -0,10% | 9,00 |
| 06.08.2025 | 58,46 | 59,02 | 58,46 | 58,82 | 0,62% | 100,00 |
| 05.08.2025 | 59,45 | 59,45 | 58,25 | 58,46 | -1,25% | 59,00 |
| 04.08.2025 | 57,91 | 59,21 | 57,91 | 59,20 | 2,23% | 252,00 |
| 01.08.2025 | 59,78 | 59,90 | 57,24 | 57,91 | -2,99% | 723,00 |
| 31.07.2025 | 60,06 | 61,26 | 59,34 | 59,70 | -0,61% | 20,00 |
| 30.07.2025 | 63,82 | 63,82 | 58,99 | 60,06 | -5,89% | 601,00 |