62,745€
-1,52%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 61,02 | 68,04 | 59,97 | 63,82 | 4,59% | 92,00 |
| 28.07.2025 | 65,24 | 65,24 | 59,98 | 61,02 | -6,48% | 753,00 |
| 25.07.2025 | 65,27 | 66,59 | 65,22 | 65,25 | -0,02% | 300,00 |
| 24.07.2025 | 66,98 | 66,98 | 65,24 | 65,26 | -2,56% | 10,00 |
| 23.07.2025 | 66,06 | 67,05 | 65,67 | 66,98 | 2,57% | 5,00 |
| 22.07.2025 | 65,06 | 66,27 | 65,04 | 65,30 | 0,37% | 1.133,00 |
| 21.07.2025 | 64,52 | 65,26 | 64,52 | 65,06 | 0,84% | 3,00 |
| 18.07.2025 | 67,65 | 67,65 | 64,41 | 64,52 | -4,63% | 15,00 |
| 17.07.2025 | 68,38 | 68,38 | 66,67 | 67,65 | -1,06% | 80,00 |
| 16.07.2025 | 67,92 | 68,61 | 66,97 | 68,38 | 0,68% | 703,00 |
| 15.07.2025 | 66,95 | 68,23 | 66,95 | 67,92 | 1,45% | 725,00 |
| 14.07.2025 | 65,50 | 67,14 | 65,50 | 66,95 | 2,15% | 669,00 |
| 11.07.2025 | 65,41 | 66,48 | 65,00 | 65,54 | 0,08% | 26,00 |
| 10.07.2025 | 64,06 | 65,80 | 64,06 | 65,49 | 2,20% | 305,00 |
| 09.07.2025 | 64,16 | 64,31 | 63,38 | 64,08 | -0,20% | 200,00 |
| 08.07.2025 | 62,08 | 64,58 | 62,08 | 64,21 | 3,43% | 62,00 |
| 07.07.2025 | 63,20 | 63,20 | 62,05 | 62,08 | -1,66% | 250,00 |
| 04.07.2025 | 63,13 | 63,46 | 62,46 | 63,13 | 0,00% | - |
| 03.07.2025 | 61,41 | 63,34 | 61,34 | 63,13 | 2,72% | 50,00 |
| 02.07.2025 | 62,86 | 62,86 | 61,20 | 61,46 | -2,21% | 4,00 |
| 01.07.2025 | 62,74 | 64,07 | 0,00 | 62,85 | 0,17% | 75,00 |
| 30.06.2025 | 63,27 | 63,81 | 62,61 | 62,74 | -0,84% | - |
| 27.06.2025 | 64,08 | 64,08 | 62,28 | 63,27 | -1,27% | - |
| 26.06.2025 | 60,27 | 64,31 | 60,27 | 64,09 | 6,14% | - |
| 25.06.2025 | 58,91 | 60,81 | 58,91 | 60,38 | 2,50% | - |
| 24.06.2025 | 58,11 | 58,91 | 57,95 | 58,91 | 2,66% | 260,00 |
| 23.06.2025 | 58,25 | 58,25 | 57,07 | 57,38 | -1,28% | - |
| 20.06.2025 | 55,59 | 59,13 | 0,00 | 58,13 | 4,01% | 1.084,00 |
| 19.06.2025 | 57,65 | 57,65 | 55,89 | 55,89 | -3,39% | 95,00 |
| 18.06.2025 | 56,79 | 58,11 | 56,79 | 57,85 | 1,86% | - |
| 17.06.2025 | 56,07 | 57,24 | 56,07 | 56,79 | 1,21% | 650,00 |
| 16.06.2025 | 51,24 | 56,55 | 51,24 | 56,11 | 9,51% | 103,00 |
| 13.06.2025 | 49,98 | 51,50 | 49,98 | 51,24 | 2,50% | - |
| 12.06.2025 | 50,10 | 50,47 | 49,55 | 49,99 | -0,70% | - |
| 11.06.2025 | 50,43 | 50,77 | 50,16 | 50,34 | -0,18% | - |
| 10.06.2025 | 52,32 | 52,33 | 50,08 | 50,43 | -0,72% | 32,00 |
| 09.06.2025 | 48,36 | 51,03 | 48,36 | 50,79 | 4,89% | - |
| 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 |