2,470€
-1,00%
Echtzeit-Aktienkurs AVAX SA NAM. EO 0,30
Bid:
Ask:
Aktienkurse zur AVAX SA NAM. EO 0,30 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 2,47 | 2,49 | 2,44 | 2,46 | -1,50% | - |
| 26.11.2025 | 2,50 | 2,52 | 2,44 | 2,50 | 1,01% | - |
| 25.11.2025 | 2,39 | 2,52 | 2,36 | 2,47 | 4,66% | - |
| 24.11.2025 | 2,36 | 2,41 | 2,34 | 2,36 | 0,64% | - |
| 21.11.2025 | 2,38 | 2,38 | 2,33 | 2,35 | 0,54% | - |
| 20.11.2025 | 2,32 | 2,35 | 2,30 | 2,33 | 1,97% | - |
| 19.11.2025 | 2,29 | 2,32 | 2,24 | 2,29 | -2,87% | - |
| 18.11.2025 | 2,37 | 2,38 | 2,31 | 2,36 | -0,53% | - |
| 17.11.2025 | 2,38 | 2,45 | 2,36 | 2,37 | -0,21% | - |
| 14.11.2025 | 2,42 | 2,42 | 2,33 | 2,37 | -2,06% | - |
| 13.11.2025 | 2,39 | 2,46 | 2,35 | 2,42 | 2,76% | - |
| 12.11.2025 | 2,35 | 2,41 | 2,34 | 2,36 | 1,46% | - |
| 11.11.2025 | 2,32 | 2,33 | 2,32 | 2,32 | 0,15% | - |
| 10.11.2025 | 2,31 | 2,37 | 2,30 | 2,32 | -0,32% | - |
| 07.11.2025 | 2,33 | 2,34 | 2,29 | 2,33 | 0,22% | - |
| 06.11.2025 | 2,35 | 2,36 | 2,29 | 2,32 | -1,59% | - |
| 05.11.2025 | 2,34 | 2,39 | 2,30 | 2,36 | 0,21% | - |
| 04.11.2025 | 2,38 | 2,40 | 2,32 | 2,36 | -2,48% | - |
| 03.11.2025 | 2,41 | 2,44 | 2,37 | 2,42 | 0,42% | - |
| 31.10.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,52% | - |
| 30.10.2025 | 2,41 | 2,51 | 2,39 | 2,42 | 1,04% | - |
| 29.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,10% | - |
| 28.10.2025 | 2,38 | 2,39 | 2,38 | 2,39 | -0,42% | - |
| 27.10.2025 | 2,41 | 2,45 | 2,35 | 2,40 | -1,23% | - |
| 24.10.2025 | 2,40 | 2,44 | 2,37 | 2,43 | 0,73% | - |
| 23.10.2025 | 2,41 | 2,43 | 2,39 | 2,41 | -2,53% | - |
| 22.10.2025 | 2,41 | 2,54 | 2,37 | 2,48 | 5,43% | - |
| 21.10.2025 | 2,27 | 2,39 | 2,25 | 2,35 | 3,35% | - |
| 20.10.2025 | 2,26 | 2,31 | 2,23 | 2,27 | 0,07% | - |
| 16.10.2025 | 2,30 | 2,32 | 2,22 | 2,27 | -2,37% | - |
| 15.10.2025 | 2,38 | 2,40 | 2,29 | 2,33 | -2,52% | - |
| 14.10.2025 | 2,41 | 2,43 | 2,36 | 2,39 | -1,65% | - |
| 13.10.2025 | 2,44 | 2,47 | 2,40 | 2,43 | -0,92% | - |
| 10.10.2025 | 2,40 | 2,48 | 2,38 | 2,45 | 3,38% | - |
| 09.10.2025 | 2,33 | 2,37 | 2,32 | 2,37 | 0,32% | - |
| 08.10.2025 | 2,38 | 2,42 | 2,35 | 2,36 | -0,21% | - |
| 07.10.2025 | 2,36 | 2,39 | 2,32 | 2,37 | 0,42% | - |
| 06.10.2025 | 2,44 | 2,45 | 2,33 | 2,36 | -1,34% | - |
| 03.10.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,33% | - |
| 02.10.2025 | 2,40 | 2,44 | 2,34 | 2,40 | -0,93% | - |
| 30.09.2025 | 2,48 | 2,51 | 2,39 | 2,42 | -3,63% | - |
| 29.09.2025 | 2,51 | 2,51 | 2,51 | 2,51 | -1,14% | - |
| 26.09.2025 | 2,49 | 2,58 | 2,49 | 2,54 | -1,17% | - |
| 25.09.2025 | 2,49 | 2,61 | 2,49 | 2,57 | 2,70% | - |
| 24.09.2025 | 2,50 | 2,60 | 2,45 | 2,50 | 1,73% | - |
| 23.09.2025 | 2,39 | 2,51 | 2,39 | 2,46 | 2,40% | - |
| 22.09.2025 | 2,39 | 2,43 | 2,34 | 2,40 | -0,72% | 360,00 |
| 19.09.2025 | 2,37 | 2,42 | 2,32 | 2,42 | 0,62% | - |
| 18.09.2025 | 2,39 | 2,42 | 2,34 | 2,40 | 2,45% | - |
| 17.09.2025 | 2,40 | 2,42 | 2,33 | 2,35 | -1,88% | - |
| 16.09.2025 | 2,39 | 2,42 | 2,35 | 2,39 | -2,05% | - |
| 15.09.2025 | 2,39 | 2,48 | 2,37 | 2,44 | 2,74% | - |
| 12.09.2025 | 2,38 | 2,38 | 2,37 | 2,38 | 0,89% | - |
| 11.09.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 3,72% | - |
| 10.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,04% | - |
| 09.09.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 0,47% | - |
| 08.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,42% | - |
| 05.09.2025 | 2,27 | 2,34 | 2,24 | 2,27 | 0,13% | - |
| 04.09.2025 | 2,29 | 2,33 | 2,25 | 2,26 | -0,90% | - |
| 03.09.2025 | 2,29 | 2,34 | 2,23 | 2,29 | -0,44% | - |
| 02.09.2025 | 2,39 | 2,39 | 2,24 | 2,30 | -4,06% | - |
| 01.09.2025 | 2,44 | 2,49 | 2,36 | 2,39 | -1,73% | - |
| 29.08.2025 | 2,45 | 2,48 | 2,38 | 2,43 | -0,79% | - |
| 28.08.2025 | 2,54 | 2,57 | 2,37 | 2,45 | -3,18% | - |
| 27.08.2025 | 2,58 | 2,63 | 2,48 | 2,53 | -1,90% | - |
| 26.08.2025 | 2,61 | 2,64 | 2,50 | 2,58 | -2,25% | - |
| 25.08.2025 | 2,55 | 2,68 | 2,55 | 2,64 | 3,47% | - |
| 22.08.2025 | 2,44 | 2,58 | 2,44 | 2,55 | 4,82% | - |
| 21.08.2025 | 2,36 | 2,45 | 2,36 | 2,44 | 3,18% | - |
| 20.08.2025 | 2,34 | 2,41 | 2,32 | 2,36 | 0,60% | - |
| 19.08.2025 | 2,30 | 2,40 | 2,30 | 2,35 | 2,04% | - |
| 18.08.2025 | 2,37 | 2,39 | 2,30 | 2,30 | -2,89% | - |
| 15.08.2025 | 2,38 | 2,40 | 2,32 | 2,37 | -0,08% | - |
| 14.08.2025 | 2,38 | 2,44 | 2,36 | 2,37 | -0,55% | - |
| 13.08.2025 | 2,34 | 2,47 | 2,34 | 2,38 | 0,59% | - |
| 12.08.2025 | 2,37 | 2,44 | 2,34 | 2,37 | 0,08% | - |
| 11.08.2025 | 2,27 | 2,44 | 2,25 | 2,37 | 4,29% | - |
| 08.08.2025 | 2,30 | 2,30 | 2,23 | 2,27 | -0,18% | - |
| 07.08.2025 | 2,27 | 2,34 | 2,25 | 2,27 | 0,82% | - |
| 06.08.2025 | 2,24 | 2,31 | 2,23 | 2,26 | 0,71% | - |
| 05.08.2025 | 2,20 | 2,29 | 2,18 | 2,24 | 2,07% | - |
| 04.08.2025 | 2,17 | 2,22 | 2,13 | 2,19 | 0,85% | - |
| 01.08.2025 | 2,22 | 2,26 | 2,17 | 2,18 | -2,22% | - |
| 31.07.2025 | 2,24 | 2,29 | 2,20 | 2,23 | -0,22% | - |
| 30.07.2025 | 2,21 | 2,25 | 2,20 | 2,23 | 1,20% | - |
| 29.07.2025 | 2,21 | 2,26 | 2,19 | 2,20 | -0,05% | - |
| 28.07.2025 | 2,20 | 2,33 | 2,20 | 2,21 | 0,02% | 9,00 |
| 25.07.2025 | 2,21 | 2,26 | 2,19 | 2,20 | -1,12% | - |
| 24.07.2025 | 2,16 | 2,28 | 2,16 | 2,23 | 3,10% | - |
| 23.07.2025 | 2,20 | 2,27 | 2,14 | 2,16 | -1,03% | - |
| 22.07.2025 | 2,21 | 2,26 | 2,16 | 2,19 | -1,09% | - |
| 21.07.2025 | 2,24 | 2,31 | 2,18 | 2,21 | -1,38% | 2.000,00 |
| 18.07.2025 | 2,21 | 2,30 | 2,11 | 2,24 | 0,58% | 500,00 |
| 17.07.2025 | 2,20 | 2,28 | 2,19 | 2,23 | 1,16% | - |
| 16.07.2025 | 2,26 | 2,31 | 2,20 | 2,20 | -3,95% | - |
| 15.07.2025 | 2,28 | 2,37 | 2,22 | 2,29 | 1,42% | - |
| 14.07.2025 | 2,30 | 2,32 | 2,23 | 2,26 | -2,48% | - |
| 11.07.2025 | 2,28 | 2,36 | 2,27 | 2,32 | 1,31% | 1.250,00 |
| 10.07.2025 | 2,21 | 2,32 | 2,19 | 2,29 | 3,34% | 1.000,00 |
| 09.07.2025 | 2,19 | 2,27 | 2,19 | 2,21 | 0,84% | 1.250,00 |