142,180€
-2,00%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 145,25 | 145,25 | 137,40 | 142,09 | -2,06% | 623,00 |
| 27.02.2026 | 149,62 | 149,62 | 144,03 | 145,08 | -2,92% | 110,00 |
| 26.02.2026 | 158,61 | 158,61 | 148,69 | 149,44 | -5,47% | 1.018,00 |
| 25.02.2026 | 148,77 | 158,58 | 148,77 | 158,09 | 6,75% | 836,00 |
| 24.02.2026 | 139,80 | 148,24 | 139,80 | 148,10 | 5,88% | 366,00 |
| 23.02.2026 | 141,67 | 141,77 | 138,75 | 139,87 | -0,48% | 140,00 |
| 20.02.2026 | 140,48 | 142,42 | 139,02 | 140,54 | 0,55% | 136,00 |
| 19.02.2026 | 141,65 | 142,70 | 138,97 | 139,77 | -6,67% | 972,00 |
| 18.02.2026 | 148,06 | 150,03 | 144,74 | 149,76 | 0,85% | 372,00 |
| 17.02.2026 | 146,39 | 149,15 | 146,39 | 148,50 | 1,43% | 168,00 |
| 16.02.2026 | 149,99 | 150,48 | 146,39 | 146,40 | -3,07% | 115,00 |
| 13.02.2026 | 149,74 | 153,96 | 147,57 | 151,03 | 2,99% | 115,00 |
| 12.02.2026 | 148,49 | 149,44 | 145,79 | 146,64 | -4,55% | 498,00 |
| 11.02.2026 | 153,24 | 154,31 | 151,74 | 153,63 | 0,79% | 379,00 |
| 10.02.2026 | 150,46 | 152,76 | 147,33 | 152,43 | 1,94% | 101,00 |
| 09.02.2026 | 142,19 | 150,97 | 142,19 | 149,53 | 5,24% | 391,00 |
| 06.02.2026 | 131,31 | 142,34 | 131,31 | 142,09 | 8,14% | 51,00 |
| 05.02.2026 | 134,33 | 134,64 | 129,48 | 131,39 | -3,55% | 2,00 |
| 04.02.2026 | 136,21 | 140,02 | 136,06 | 136,23 | -0,48% | 105,00 |
| 03.02.2026 | 139,04 | 142,23 | 136,16 | 136,89 | -0,90% | 927,00 |
| 02.02.2026 | 138,40 | 138,40 | 131,74 | 138,14 | -0,49% | 496,00 |
| 30.01.2026 | 147,06 | 147,22 | 136,79 | 138,82 | -4,88% | 191,00 |
| 29.01.2026 | 147,29 | 147,87 | 136,91 | 145,94 | -9,24% | 750,00 |
| 28.01.2026 | 136,89 | 161,65 | 136,89 | 160,79 | 17,52% | 488,00 |
| 27.01.2026 | 128,51 | 137,34 | 128,51 | 136,82 | 6,23% | 269,00 |
| 26.01.2026 | 125,58 | 130,12 | 125,58 | 128,80 | 2,33% | 363,00 |
| 23.01.2026 | 124,21 | 127,19 | 124,21 | 125,87 | 1,57% | 496,00 |
| 22.01.2026 | 119,17 | 124,20 | 119,17 | 123,93 | 3,68% | 340,00 |
| 21.01.2026 | 112,68 | 119,58 | 112,68 | 119,53 | 6,78% | 58,00 |
| 20.01.2026 | 121,99 | 121,99 | 111,57 | 111,94 | -7,57% | 163,00 |
| 19.01.2026 | 124,13 | 124,13 | 118,55 | 121,11 | -2,48% | 95,00 |
| 16.01.2026 | 125,14 | 125,14 | 122,70 | 124,19 | -0,21% | - |
| 15.01.2026 | 123,47 | 125,68 | 119,96 | 124,45 | 1,04% | 230,00 |
| 14.01.2026 | 119,59 | 126,00 | 119,59 | 123,17 | 2,98% | 109,00 |
| 13.01.2026 | 116,11 | 120,34 | 115,53 | 119,61 | 4,99% | 4,00 |
| 12.01.2026 | 115,91 | 115,91 | 113,50 | 113,93 | -1,59% | - |
| 09.01.2026 | 110,51 | 116,07 | 108,97 | 115,77 | 5,36% | 1,00 |
| 08.01.2026 | 113,41 | 113,41 | 109,50 | 109,88 | -3,20% | 60,00 |
| 07.01.2026 | 117,38 | 117,38 | 112,02 | 113,51 | -2,87% | - |
| 06.01.2026 | 117,22 | 117,37 | 112,03 | 116,86 | 0,24% | - |
| 05.01.2026 | 110,43 | 116,60 | 110,43 | 116,58 | 7,05% | 126,00 |
| 02.01.2026 | 107,11 | 109,12 | 106,70 | 108,90 | 1,97% | 54,00 |
| 30.12.2025 | 107,44 | 107,44 | 103,25 | 106,80 | -0,68% | - |
| 29.12.2025 | 109,82 | 109,82 | 105,07 | 107,53 | 1,00% | 100,00 |
| 23.12.2025 | 107,92 | 107,92 | 105,99 | 106,47 | -1,33% | - |
| 22.12.2025 | 105,22 | 108,66 | 105,22 | 107,91 | 2,40% | 300,00 |
| 19.12.2025 | 103,72 | 106,10 | 100,15 | 105,38 | 1,49% | - |
| 18.12.2025 | 101,36 | 104,82 | 101,13 | 103,83 | 1,04% | - |
| 17.12.2025 | 105,82 | 107,71 | 101,00 | 102,76 | -2,45% | 480,00 |
| 16.12.2025 | 105,53 | 105,66 | 103,24 | 105,34 | -0,55% | 2,00 |
| 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 |