2,520€
-1,56%
Echtzeit-Aktienkurs ADVANCED MED.SO.GRP LS-05
Bid:
Ask:
Aktienkurse zur ADVANCED MED.SO.GRP LS-05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,55 | 2,60 | 2,52 | 2,54 | -1,17% | - |
| 27.02.2025 | 2,62 | 2,62 | 2,55 | 2,57 | -0,39% | - |
| 26.02.2025 | 2,44 | 2,64 | 2,44 | 2,58 | 2,38% | - |
| 25.02.2025 | 2,56 | 2,60 | 2,50 | 2,52 | -1,18% | - |
| 24.02.2025 | 2,56 | 2,61 | 2,53 | 2,55 | 0,00% | - |
| 21.02.2025 | 2,58 | 2,63 | 2,54 | 2,55 | -1,54% | - |
| 20.02.2025 | 2,58 | 2,62 | 2,52 | 2,59 | 0,39% | - |
| 19.02.2025 | 2,60 | 2,67 | 2,56 | 2,58 | -0,77% | - |
| 18.02.2025 | 2,66 | 2,69 | 2,59 | 2,60 | -2,26% | - |
| 17.02.2025 | 2,62 | 2,71 | 2,62 | 2,66 | 0,00% | - |
| 14.02.2025 | 2,74 | 2,74 | 2,61 | 2,66 | -3,27% | - |
| 13.02.2025 | 2,70 | 2,77 | 2,68 | 2,75 | 1,85% | - |
| 12.02.2025 | 2,64 | 2,73 | 2,60 | 2,70 | 3,45% | - |
| 11.02.2025 | 2,50 | 2,65 | 2,46 | 2,61 | 5,24% | - |
| 10.02.2025 | 2,50 | 2,54 | 2,45 | 2,48 | -1,98% | - |
| 07.02.2025 | 2,48 | 2,53 | 2,45 | 2,53 | 3,27% | - |
| 06.02.2025 | 2,46 | 2,55 | 2,44 | 2,45 | -0,41% | - |
| 05.02.2025 | 2,46 | 2,51 | 2,42 | 2,46 | 1,23% | - |
| 04.02.2025 | 2,43 | 2,51 | 2,40 | 2,43 | -1,22% | - |
| 03.02.2025 | 2,47 | 2,52 | 2,40 | 2,46 | -1,99% | - |
| 31.01.2025 | 2,52 | 2,58 | 2,47 | 2,51 | -0,40% | - |
| 30.01.2025 | 2,48 | 2,58 | 2,48 | 2,52 | 1,61% | - |
| 29.01.2025 | 2,52 | 2,55 | 2,46 | 2,48 | -0,40% | - |
| 28.01.2025 | 2,50 | 2,57 | 2,44 | 2,49 | 0,40% | - |
| 27.01.2025 | 2,51 | 2,53 | 2,46 | 2,48 | -1,98% | - |
| 24.01.2025 | 2,52 | 2,55 | 2,48 | 2,53 | 0,40% | - |
| 23.01.2025 | 2,56 | 2,61 | 2,51 | 2,52 | -1,56% | - |
| 22.01.2025 | 2,58 | 2,63 | 2,55 | 2,56 | 0,00% | - |
| 21.01.2025 | 2,58 | 2,64 | 2,54 | 2,56 | 0,39% | - |
| 20.01.2025 | 2,62 | 2,67 | 2,54 | 2,55 | -2,67% | - |
| 17.01.2025 | 2,67 | 2,76 | 2,62 | 2,62 | -2,96% | - |
| 16.01.2025 | 2,66 | 2,73 | 2,64 | 2,70 | 1,50% | - |
| 15.01.2025 | 2,56 | 2,69 | 2,48 | 2,66 | 3,91% | - |
| 14.01.2025 | 2,30 | 2,60 | 2,26 | 2,56 | 11,30% | - |
| 13.01.2025 | 2,28 | 2,33 | 2,24 | 2,30 | 1,77% | - |
| 10.01.2025 | 2,28 | 2,33 | 2,21 | 2,26 | -2,59% | - |
| 09.01.2025 | 2,28 | 2,34 | 2,24 | 2,32 | 1,75% | - |
| 08.01.2025 | 2,36 | 2,39 | 2,27 | 2,28 | -3,39% | - |
| 07.01.2025 | 2,34 | 2,42 | 2,30 | 2,36 | 2,16% | - |
| 06.01.2025 | 2,32 | 2,41 | 2,30 | 2,31 | -0,43% | - |
| 03.01.2025 | 2,38 | 2,40 | 2,29 | 2,32 | -2,11% | - |
| 02.01.2025 | 2,42 | 2,43 | 2,37 | 2,37 | -0,42% | - |
| 30.12.2024 | 2,40 | 2,43 | 2,35 | 2,38 | -1,24% | - |
| 27.12.2024 | 2,42 | 2,43 | 2,32 | 2,41 | 2,12% | 1.000,00 |
| 23.12.2024 | 2,38 | 2,45 | 2,32 | 2,36 | -0,84% | 1.000,00 |
| 20.12.2024 | 2,30 | 2,40 | 2,29 | 2,38 | 4,85% | - |
| 19.12.2024 | 2,37 | 2,41 | 2,27 | 2,27 | -3,81% | - |
| 18.12.2024 | 2,36 | 2,47 | 2,35 | 2,36 | -1,67% | - |
| 17.12.2024 | 2,44 | 2,48 | 2,36 | 2,40 | -2,04% | - |
| 16.12.2024 | 2,49 | 2,52 | 2,42 | 2,45 | -1,61% | - |
| 13.12.2024 | 2,57 | 2,60 | 2,47 | 2,49 | -3,11% | - |
| 12.12.2024 | 2,58 | 2,65 | 2,55 | 2,57 | -0,77% | - |
| 11.12.2024 | 2,48 | 2,61 | 2,48 | 2,59 | 3,19% | - |
| 10.12.2024 | 2,53 | 2,57 | 2,46 | 2,51 | 0,00% | - |
| 09.12.2024 | 2,49 | 2,55 | 2,44 | 2,51 | 0,80% | - |
| 06.12.2024 | 2,45 | 2,52 | 2,43 | 2,49 | 2,05% | - |
| 05.12.2024 | 2,43 | 2,50 | 2,38 | 2,44 | 1,24% | - |
| 04.12.2024 | 2,51 | 2,57 | 2,41 | 2,41 | -5,49% | - |
| 03.12.2024 | 2,51 | 2,55 | 2,46 | 2,55 | 1,59% | - |
| 02.12.2024 | 2,55 | 2,62 | 2,49 | 2,51 | -1,57% | - |
| 29.11.2024 | 2,53 | 2,60 | 2,51 | 2,55 | 0,79% | - |
| 28.11.2024 | 2,55 | 2,59 | 2,47 | 2,53 | -0,78% | - |
| 27.11.2024 | 2,49 | 2,55 | 2,48 | 2,55 | 2,41% | - |
| 26.11.2024 | 2,48 | 2,53 | 2,46 | 2,49 | -0,80% | - |
| 25.11.2024 | 2,51 | 2,55 | 2,48 | 2,51 | -0,79% | - |
| 22.11.2024 | 2,47 | 2,54 | 2,43 | 2,53 | 2,43% | - |
| 21.11.2024 | 2,38 | 2,47 | 2,35 | 2,47 | 2,49% | - |
| 20.11.2024 | 2,41 | 2,45 | 2,35 | 2,41 | 0,00% | - |
| 19.11.2024 | 2,38 | 2,43 | 2,37 | 2,41 | 0,00% | - |
| 18.11.2024 | 2,45 | 2,48 | 2,35 | 2,41 | -1,63% | - |
| 15.11.2024 | 2,48 | 2,55 | 2,39 | 2,45 | -2,39% | - |
| 14.11.2024 | 2,61 | 2,65 | 2,51 | 2,51 | -4,56% | - |
| 13.11.2024 | 2,69 | 2,74 | 2,57 | 2,63 | -2,23% | - |
| 12.11.2024 | 2,71 | 2,74 | 2,68 | 2,69 | -1,47% | - |
| 11.11.2024 | 2,56 | 2,73 | 2,56 | 2,73 | 6,23% | - |
| 08.11.2024 | 2,58 | 2,66 | 2,53 | 2,57 | -1,53% | - |
| 07.11.2024 | 2,63 | 2,69 | 2,55 | 2,61 | -0,76% | - |
| 06.11.2024 | 2,78 | 2,84 | 2,58 | 2,63 | -4,36% | - |
| 05.11.2024 | 2,77 | 2,80 | 2,69 | 2,75 | -0,72% | - |
| 04.11.2024 | 2,79 | 2,82 | 2,73 | 2,77 | -0,72% | - |
| 01.11.2024 | 2,71 | 2,84 | 2,68 | 2,79 | 2,95% | - |
| 31.10.2024 | 2,86 | 2,89 | 2,66 | 2,71 | -4,91% | - |
| 30.10.2024 | 2,46 | 2,90 | 2,46 | 2,85 | 14,46% | - |
| 29.10.2024 | 2,34 | 2,52 | 2,34 | 2,49 | 5,96% | - |
| 28.10.2024 | 2,33 | 2,39 | 2,28 | 2,35 | 1,73% | - |
| 25.10.2024 | 2,39 | 2,42 | 2,26 | 2,31 | -3,35% | - |
| 24.10.2024 | 2,40 | 2,46 | 2,35 | 2,39 | -1,65% | - |
| 23.10.2024 | 2,40 | 2,47 | 2,40 | 2,43 | 0,00% | - |
| 22.10.2024 | 2,41 | 2,46 | 2,38 | 2,43 | 0,00% | - |
| 21.10.2024 | 2,52 | 2,55 | 2,41 | 2,43 | -3,95% | - |
| 18.10.2024 | 2,57 | 2,58 | 2,47 | 2,53 | -0,78% | - |
| 17.10.2024 | 2,46 | 2,58 | 2,46 | 2,55 | 2,82% | - |
| 16.10.2024 | 2,49 | 2,51 | 2,45 | 2,48 | 0,40% | - |
| 15.10.2024 | 2,44 | 2,49 | 2,43 | 2,47 | 0,82% | - |
| 14.10.2024 | 2,40 | 2,46 | 2,39 | 2,45 | 0,82% | - |
| 11.10.2024 | 2,42 | 2,46 | 2,39 | 2,43 | 0,00% | - |
| 10.10.2024 | 2,45 | 2,46 | 2,40 | 2,43 | -0,82% | - |
| 09.10.2024 | 2,39 | 2,47 | 2,36 | 2,45 | 3,38% | - |
| 08.10.2024 | 2,34 | 2,40 | 2,31 | 2,37 | -1,25% | - |
| 07.10.2024 | 2,44 | 2,48 | 2,36 | 2,40 | -2,83% | - |