98,315€
-1,67%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 100,49 | 100,81 | 97,67 | 98,23 | -1,75% | 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 |
| 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 |