0,690€
-7,01%
Echtzeit-Aktienkurs ADVICENNE (PROM.) EO-,20
Bid:
Ask:
Aktienkurse zur ADVICENNE (PROM.) EO-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 0,73 | 0,74 | 0,67 | 0,69 | -7,01% | - |
| 15.09.2026 | 0,85 | 0,85 | 0,74 | 0,74 | -12,81% | - |
| 14.09.2026 | 0,86 | 0,87 | 0,84 | 0,85 | -1,62% | - |
| 11.09.2026 | 0,89 | 0,89 | 0,86 | 0,87 | -1,70% | 2.289,00 |
| 10.09.2026 | 0,90 | 0,90 | 0,87 | 0,88 | -2,11% | - |
| 09.09.2026 | 0,92 | 0,93 | 0,88 | 0,90 | -2,39% | - |
| 08.09.2026 | 0,93 | 0,95 | 0,91 | 0,92 | -1,18% | - |
| 07.09.2026 | 0,97 | 0,98 | 0,91 | 0,93 | -3,92% | - |
| 04.09.2026 | 0,97 | 1,01 | 0,96 | 0,97 | 0,52% | - |
| 03.09.2026 | 0,92 | 0,97 | 0,92 | 0,97 | 5,35% | - |
| 02.09.2026 | 1,02 | 1,03 | 0,85 | 0,92 | -11,07% | - |
| 01.09.2026 | 1,09 | 1,11 | 1,00 | 1,03 | -5,07% | 870,00 |
| 31.08.2026 | 1,57 | 1,58 | 0,89 | 1,09 | -36,40% | 27.500,00 |
| 28.08.2026 | 1,71 | 1,79 | 1,70 | 1,71 | 0,00% | - |
| 27.08.2026 | 1,82 | 1,82 | 1,70 | 1,71 | -5,54% | - |
| 26.08.2026 | 1,75 | 1,87 | 1,75 | 1,81 | 3,14% | - |
| 25.08.2026 | 1,74 | 1,82 | 1,73 | 1,75 | 0,92% | - |
| 24.08.2026 | 1,75 | 1,89 | 1,70 | 1,74 | -1,03% | - |
| 21.08.2026 | 1,68 | 1,79 | 1,68 | 1,75 | 4,66% | 57.500,00 |
| 20.08.2026 | 1,69 | 1,75 | 1,67 | 1,68 | -0,59% | - |
| 19.08.2026 | 1,68 | 1,72 | 1,67 | 1,69 | 37,66% | - |
| 05.05.2026 | 1,23 | 1,23 | 1,21 | 1,22 | -0,08% | 90,00 |
| 04.05.2026 | 1,28 | 1,32 | 1,22 | 1,23 | -4,07% | - |
| 30.04.2026 | 1,28 | 1,30 | 1,26 | 1,28 | -1,39% | - |
| 29.04.2026 | 1,27 | 1,34 | 1,27 | 1,30 | 2,29% | - |
| 28.04.2026 | 1,26 | 1,27 | 1,25 | 1,27 | 0,16% | - |
| 27.04.2026 | 1,26 | 1,27 | 1,23 | 1,26 | -0,39% | - |
| 24.04.2026 | 1,29 | 1,30 | 1,26 | 1,27 | -1,25% | - |
| 23.04.2026 | 1,34 | 1,37 | 1,27 | 1,29 | -5,10% | - |
| 22.04.2026 | 1,35 | 1,36 | 1,33 | 1,35 | 1,27% | 7.000,00 |
| 21.04.2026 | 1,29 | 1,37 | 1,28 | 1,34 | 3,97% | - |
| 20.04.2026 | 1,34 | 1,37 | 1,28 | 1,29 | -5,02% | - |
| 17.04.2026 | 1,35 | 1,36 | 1,23 | 1,35 | 0,15% | - |
| 16.04.2026 | 1,36 | 1,36 | 1,35 | 1,35 | -0,29% | 13.000,00 |
| 15.04.2026 | 1,38 | 1,39 | 1,35 | 1,36 | -2,09% | - |
| 14.04.2026 | 1,40 | 1,40 | 1,38 | 1,39 | -1,14% | 29.300,00 |
| 13.04.2026 | 1,42 | 1,44 | 1,39 | 1,40 | -2,30% | - |
| 10.04.2026 | 1,47 | 1,47 | 1,41 | 1,43 | -2,38% | 15.600,00 |
| 09.04.2026 | 1,49 | 1,49 | 1,39 | 1,47 | -1,87% | 2.242,00 |
| 08.04.2026 | 1,59 | 1,59 | 1,49 | 1,50 | -1,84% | 10.781,00 |
| 07.04.2026 | 1,49 | 1,62 | 1,49 | 1,53 | 2,01% | 31.833,00 |
| 02.04.2026 | 1,47 | 1,50 | 1,47 | 1,50 | -0,73% | - |
| 01.04.2026 | 1,47 | 1,57 | 1,45 | 1,51 | 2,52% | 20.415,00 |
| 31.03.2026 | 1,44 | 1,50 | 1,43 | 1,47 | 3,09% | 24.700,00 |
| 30.03.2026 | 1,57 | 1,61 | 1,42 | 1,43 | -8,24% | - |
| 27.03.2026 | 1,95 | 1,95 | 1,47 | 1,55 | -18,86% | - |
| 26.03.2026 | 1,91 | 1,99 | 1,84 | 1,91 | -0,57% | 7.465,00 |
| 25.03.2026 | 1,81 | 1,94 | 1,77 | 1,93 | 6,24% | 26.702,00 |
| 24.03.2026 | 1,85 | 1,85 | 1,76 | 1,81 | 0,44% | 8.880,00 |
| 23.03.2026 | 1,78 | 1,85 | 1,75 | 1,80 | 0,33% | 47.500,00 |
| 20.03.2026 | 1,86 | 1,89 | 1,79 | 1,80 | -3,75% | 17.228,00 |
| 19.03.2026 | 1,89 | 1,90 | 1,85 | 1,87 | -0,16% | 1.523,00 |
| 18.03.2026 | 1,93 | 1,93 | 1,87 | 1,87 | -2,04% | - |
| 17.03.2026 | 1,84 | 1,92 | 1,84 | 1,91 | 2,91% | - |
| 16.03.2026 | 1,89 | 1,90 | 1,84 | 1,86 | -0,80% | - |
| 13.03.2026 | 1,90 | 1,91 | 1,85 | 1,87 | -1,68% | 5.070,00 |
| 12.03.2026 | 1,93 | 1,96 | 1,90 | 1,90 | -2,01% | 12.426,00 |
| 11.03.2026 | 1,95 | 1,97 | 1,92 | 1,94 | 0,15% | 11.281,00 |
| 10.03.2026 | 1,92 | 1,97 | 1,89 | 1,94 | 0,67% | 35.000,00 |
| 09.03.2026 | 1,87 | 1,93 | 1,83 | 1,93 | -0,62% | 5.660,00 |
| 06.03.2026 | 1,97 | 2,00 | 1,91 | 1,94 | -0,97% | - |
| 05.03.2026 | 1,97 | 2,01 | 1,93 | 1,96 | -1,66% | - |
| 04.03.2026 | 1,97 | 2,01 | 1,91 | 1,99 | -0,40% | - |
| 03.03.2026 | 2,08 | 2,10 | 1,97 | 2,00 | -4,86% | 4.800,00 |
| 02.03.2026 | 2,03 | 2,18 | 1,89 | 2,10 | 1,74% | 14.000,00 |
| 27.02.2026 | 1,99 | 2,08 | 1,99 | 2,06 | 3,61% | 54.200,00 |
| 26.02.2026 | 2,00 | 2,01 | 1,98 | 1,99 | -0,50% | - |
| 25.02.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -0,84% | - |
| 24.02.2026 | 2,04 | 2,04 | 1,99 | 2,02 | -0,49% | 8.539,00 |
| 23.02.2026 | 2,12 | 2,12 | 1,97 | 2,03 | -4,74% | 12.086,00 |
| 20.02.2026 | 2,20 | 2,20 | 2,09 | 2,13 | -2,96% | 16.913,00 |
| 19.02.2026 | 2,18 | 2,22 | 2,18 | 2,20 | 0,69% | 17.280,00 |
| 18.02.2026 | 2,19 | 2,21 | 2,18 | 2,18 | -0,82% | - |
| 17.02.2026 | 2,14 | 2,22 | 2,14 | 2,20 | 2,09% | 37.018,00 |
| 16.02.2026 | 2,10 | 2,21 | 2,09 | 2,15 | 3,21% | 20.600,00 |
| 13.02.2026 | 2,11 | 2,12 | 2,07 | 2,09 | -1,28% | 5.700,00 |
| 12.02.2026 | 2,10 | 2,16 | 2,10 | 2,11 | 0,86% | - |
| 11.02.2026 | 2,11 | 2,13 | 2,04 | 2,10 | -0,66% | - |
| 10.02.2026 | 2,11 | 2,13 | 2,08 | 2,11 | -0,05% | - |
| 09.02.2026 | 2,17 | 2,17 | 2,05 | 2,11 | -2,54% | - |
| 06.02.2026 | 2,01 | 2,34 | 2,01 | 2,17 | 7,50% | 17.051,00 |
| 05.02.2026 | 1,92 | 2,03 | 1,92 | 2,01 | 5,33% | 17.324,00 |
| 04.02.2026 | 1,82 | 1,97 | 1,82 | 1,91 | 5,29% | 14.017,00 |
| 03.02.2026 | 1,91 | 1,92 | 1,81 | 1,82 | -4,72% | - |
| 02.02.2026 | 1,66 | 2,10 | 1,66 | 1,91 | 13,93% | 14.997,00 |
| 30.01.2026 | 1,69 | 1,72 | 1,67 | 1,67 | -1,70% | - |
| 29.01.2026 | 1,73 | 1,74 | 1,69 | 1,70 | -1,45% | 4.857,00 |
| 28.01.2026 | 1,75 | 1,76 | 1,72 | 1,73 | -0,58% | - |
| 27.01.2026 | 1,67 | 1,80 | 1,67 | 1,74 | 4,39% | - |
| 26.01.2026 | 1,73 | 1,74 | 1,66 | 1,66 | -3,42% | - |
| 23.01.2026 | 1,78 | 1,78 | 1,70 | 1,72 | -3,15% | 13.200,00 |
| 22.01.2026 | 1,73 | 1,78 | 1,72 | 1,78 | 2,65% | - |
| 21.01.2026 | 1,70 | 1,74 | 1,69 | 1,73 | 2,30% | - |
| 20.01.2026 | 1,79 | 1,80 | 1,69 | 1,69 | -5,73% | 29.000,00 |
| 19.01.2026 | 1,68 | 1,87 | 1,67 | 1,80 | 6,02% | 36.100,00 |
| 16.01.2026 | 1,77 | 1,77 | 1,69 | 1,70 | -4,13% | 13.392,00 |
| 15.01.2026 | 1,67 | 1,79 | 1,66 | 1,77 | 6,51% | 34.500,00 |
| 14.01.2026 | 1,65 | 1,67 | 1,65 | 1,66 | 0,36% | 3.600,00 |
| 13.01.2026 | 1,70 | 1,70 | 1,65 | 1,65 | -2,71% | 4.800,00 |
| 12.01.2026 | 1,72 | 1,75 | 1,64 | 1,70 | -1,33% | 31.913,00 |