48,360€
2,48%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,19 | 48,68 | 47,19 | 48,42 | 2,61% | 50,00 |
| 05.06.2025 | 45,30 | 47,61 | 45,30 | 47,19 | 4,16% | 415,00 |
| 04.06.2025 | 44,90 | 45,59 | 44,87 | 45,31 | 0,91% | 180,00 |
| 03.06.2025 | 43,75 | 44,98 | 43,75 | 44,90 | 2,63% | 1.545,00 |
| 02.06.2025 | 44,84 | 44,84 | 43,34 | 43,75 | -2,43% | - |
| 30.05.2025 | 45,81 | 45,81 | 44,50 | 44,83 | -2,14% | 1.000,00 |
| 29.05.2025 | 44,51 | 46,73 | 44,51 | 45,82 | 2,93% | 204,00 |
| 28.05.2025 | 44,15 | 44,64 | 44,15 | 44,51 | 0,70% | 247,00 |
| 27.05.2025 | 43,44 | 44,28 | 43,33 | 44,20 | 1,76% | - |
| 26.05.2025 | 41,42 | 43,76 | 41,42 | 43,44 | 4,87% | - |
| 23.05.2025 | 41,80 | 42,30 | 41,12 | 41,42 | -0,90% | 1.167,00 |
| 22.05.2025 | 42,87 | 42,87 | 41,45 | 41,80 | -2,72% | 45,00 |
| 21.05.2025 | 44,80 | 44,80 | 42,75 | 42,97 | -4,10% | - |
| 20.05.2025 | 43,39 | 45,21 | 43,39 | 44,80 | 3,25% | - |
| 19.05.2025 | 44,79 | 44,79 | 42,93 | 43,39 | -3,12% | 115,00 |
| 16.05.2025 | 45,52 | 45,52 | 44,22 | 44,79 | -1,60% | 1.219,00 |
| 15.05.2025 | 45,10 | 45,72 | 45,10 | 45,52 | 0,51% | 2,00 |
| 14.05.2025 | 43,73 | 45,97 | 43,73 | 45,29 | 3,15% | 240,00 |
| 13.05.2025 | 45,97 | 45,97 | 43,41 | 43,90 | -4,89% | 163,00 |
| 12.05.2025 | 41,19 | 46,64 | 41,19 | 46,16 | 11,71% | 345,00 |
| 09.05.2025 | 40,56 | 41,47 | 40,56 | 41,32 | 1,49% | 111,00 |
| 08.05.2025 | 39,00 | 41,09 | 39,00 | 40,72 | 3,98% | 102,00 |
| 07.05.2025 | 39,35 | 39,35 | 38,17 | 39,16 | -0,87% | 260,00 |
| 06.05.2025 | 39,32 | 39,62 | 39,32 | 39,50 | 0,06% | - |
| 05.05.2025 | 39,24 | 39,72 | 39,08 | 39,48 | 0,87% | 160,00 |
| 02.05.2025 | 36,29 | 39,14 | 36,29 | 39,14 | 8,35% | 1.050,00 |
| 30.04.2025 | 35,29 | 36,12 | 35,29 | 36,12 | 2,40% | 8,00 |
| 29.04.2025 | 35,43 | 35,44 | 35,06 | 35,27 | -0,38% | - |
| 28.04.2025 | 36,52 | 36,52 | 34,77 | 35,41 | -2,01% | - |
| 25.04.2025 | 36,52 | 37,56 | 35,90 | 36,14 | -0,99% | 1.050,00 |
| 24.04.2025 | 35,08 | 36,50 | 35,03 | 36,50 | 4,04% | 650,00 |
| 23.04.2025 | 34,08 | 35,22 | 34,08 | 35,08 | 2,93% | 78,00 |
| 22.04.2025 | 34,76 | 34,76 | 33,10 | 34,08 | -2,97% | 200,00 |
| 17.04.2025 | 33,53 | 35,13 | 33,53 | 35,13 | 4,75% | 60,00 |
| 16.04.2025 | 36,26 | 36,26 | 32,71 | 33,53 | -7,52% | 13,00 |
| 15.04.2025 | 36,31 | 36,42 | 35,66 | 36,26 | -0,13% | 75,00 |
| 14.04.2025 | 34,55 | 37,08 | 34,35 | 36,31 | 5,71% | 1.700,00 |
| 11.04.2025 | 34,64 | 34,85 | 33,60 | 34,35 | 0,02% | 295,00 |
| 10.04.2025 | 36,43 | 36,78 | 33,52 | 34,34 | -9,14% | - |
| 09.04.2025 | 34,89 | 37,80 | 31,40 | 37,79 | 8,31% | 493,00 |
| 08.04.2025 | 34,25 | 36,78 | 34,00 | 34,89 | 3,85% | - |
| 07.04.2025 | 32,09 | 34,40 | 30,98 | 33,60 | 2,16% | 75,00 |
| 04.04.2025 | 36,44 | 36,44 | 32,84 | 32,89 | -9,83% | 536,00 |
| 03.04.2025 | 40,00 | 40,00 | 36,45 | 36,48 | -8,91% | 210,00 |
| 02.04.2025 | 39,15 | 40,31 | 39,15 | 40,04 | 2,18% | - |
| 01.04.2025 | 39,68 | 39,68 | 38,35 | 39,19 | -2,24% | - |
| 31.03.2025 | 42,23 | 42,23 | 39,25 | 40,09 | -5,17% | 197,00 |
| 28.03.2025 | 43,55 | 43,64 | 42,06 | 42,27 | -3,76% | 46,00 |
| 27.03.2025 | 47,00 | 47,00 | 43,89 | 43,93 | -6,54% | 728,00 |
| 26.03.2025 | 47,93 | 48,36 | 47,00 | 47,00 | -2,04% | 234,00 |
| 25.03.2025 | 49,61 | 49,61 | 47,29 | 47,98 | -4,33% | 45,00 |
| 24.03.2025 | 50,04 | 50,82 | 49,24 | 50,15 | 0,10% | 1.030,00 |
| 21.03.2025 | 51,46 | 51,46 | 49,87 | 50,10 | -2,74% | - |
| 20.03.2025 | 51,23 | 51,69 | 51,23 | 51,51 | 0,45% | 30,00 |
| 19.03.2025 | 53,16 | 53,16 | 50,40 | 51,28 | -3,65% | 32,00 |
| 18.03.2025 | 53,23 | 53,88 | 52,88 | 53,23 | -0,12% | 47,00 |
| 17.03.2025 | 52,13 | 53,37 | 51,57 | 53,29 | 2,22% | 40,00 |
| 14.03.2025 | 48,72 | 52,21 | 48,72 | 52,14 | 7,04% | 5,00 |
| 13.03.2025 | 47,51 | 49,38 | 47,51 | 48,71 | 2,55% | 3,00 |
| 12.03.2025 | 48,61 | 48,61 | 46,56 | 47,50 | -2,28% | 250,00 |
| 11.03.2025 | 47,34 | 50,30 | 47,34 | 48,60 | 2,69% | 16,00 |
| 10.03.2025 | 46,85 | 49,10 | 46,80 | 47,33 | 1,01% | 70,00 |
| 07.03.2025 | 47,07 | 47,55 | 46,34 | 46,85 | -0,46% | 72,00 |
| 06.03.2025 | 48,98 | 48,98 | 47,06 | 47,07 | -3,91% | 271,00 |
| 05.03.2025 | 48,89 | 49,45 | 48,04 | 48,99 | -0,01% | 550,00 |
| 04.03.2025 | 49,80 | 50,26 | 47,53 | 48,99 | -1,63% | 889,00 |
| 03.03.2025 | 52,40 | 52,40 | 48,89 | 49,80 | -4,95% | - |
| 28.02.2025 | 55,19 | 55,19 | 51,65 | 52,40 | -5,07% | 204,00 |
| 27.02.2025 | 57,59 | 57,59 | 55,20 | 55,20 | -4,17% | - |
| 26.02.2025 | 57,70 | 58,28 | 57,59 | 57,60 | 1,58% | 232,00 |
| 25.02.2025 | 58,35 | 58,35 | 56,68 | 56,70 | -5,91% | - |
| 24.02.2025 | 60,26 | 61,10 | 60,24 | 60,26 | 0,01% | - |
| 21.02.2025 | 60,79 | 61,46 | 60,14 | 60,26 | -0,87% | 115,00 |
| 20.02.2025 | 60,29 | 61,83 | 60,29 | 60,79 | 0,81% | 60,00 |
| 19.02.2025 | 60,16 | 60,84 | 59,71 | 60,30 | 0,23% | 10,00 |
| 18.02.2025 | 57,90 | 60,42 | 57,90 | 60,16 | 3,92% | 67,00 |
| 17.02.2025 | 56,67 | 58,03 | 56,67 | 57,89 | 2,14% | - |
| 14.02.2025 | 57,60 | 57,60 | 56,35 | 56,67 | -1,61% | - |
| 13.02.2025 | 55,49 | 57,79 | 55,49 | 57,60 | 3,81% | 100,00 |
| 12.02.2025 | 55,16 | 56,35 | 55,16 | 55,49 | 0,60% | 450,00 |
| 11.02.2025 | 55,38 | 55,59 | 55,00 | 55,16 | -0,41% | - |
| 10.02.2025 | 54,07 | 55,41 | 54,07 | 55,38 | 2,42% | 197,00 |
| 07.02.2025 | 54,04 | 55,27 | 53,80 | 54,07 | -0,16% | 60,00 |
| 06.02.2025 | 53,58 | 54,62 | 53,58 | 54,16 | 1,04% | 20,00 |
| 05.02.2025 | 53,60 | 53,75 | 52,94 | 53,60 | 0,02% | - |
| 04.02.2025 | 52,83 | 54,33 | 52,83 | 53,59 | 1,15% | - |
| 03.02.2025 | 53,75 | 53,75 | 51,47 | 52,98 | -1,91% | - |
| 31.01.2025 | 54,88 | 54,88 | 53,53 | 54,01 | -1,48% | 200,00 |
| 30.01.2025 | 54,09 | 55,05 | 54,08 | 54,82 | 1,45% | 97,00 |
| 29.01.2025 | 51,41 | 55,87 | 51,41 | 54,04 | 5,21% | 83,00 |
| 28.01.2025 | 50,05 | 51,93 | 50,00 | 51,36 | -6,40% | 221,00 |
| 27.01.2025 | 61,83 | 61,83 | 53,29 | 54,87 | -11,16% | 115,00 |
| 24.01.2025 | 61,68 | 62,32 | 61,60 | 61,76 | 0,24% | 100,00 |
| 23.01.2025 | 60,91 | 62,13 | 60,91 | 61,61 | 1,26% | - |
| 22.01.2025 | 58,72 | 61,33 | 58,72 | 60,85 | 3,73% | 241,00 |
| 21.01.2025 | 59,15 | 59,15 | 58,10 | 58,66 | -1,23% | 70,00 |
| 20.01.2025 | 57,91 | 59,40 | 57,91 | 59,39 | 2,64% | 76,00 |
| 17.01.2025 | 57,62 | 57,90 | 57,04 | 57,86 | 0,52% | 315,00 |
| 16.01.2025 | 57,50 | 58,16 | 56,78 | 57,56 | 0,20% | 150,00 |
| 15.01.2025 | 58,20 | 58,20 | 55,39 | 57,44 | -1,20% | 284,00 |