12,200€
Echtzeit-Aktienkurs ADVINI S.A. INH. EO 2
Bid:
Ask:
Aktienkurse zur ADVINI S.A. INH. EO 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 0,00% | - |
| 17.07.2025 | 12,35 | 12,50 | 12,35 | 12,40 | 0,00% | - |
| 16.07.2025 | 12,25 | 12,50 | 12,25 | 12,40 | 0,81% | - |
| 15.07.2025 | 12,15 | 12,40 | 12,15 | 12,30 | 0,82% | - |
| 14.07.2025 | 12,25 | 12,35 | 12,20 | 12,20 | -1,21% | - |
| 11.07.2025 | 12,45 | 12,55 | 12,30 | 12,35 | -1,59% | - |
| 10.07.2025 | 12,55 | 12,60 | 12,45 | 12,55 | 0,00% | - |
| 09.07.2025 | 12,55 | 12,60 | 12,55 | 12,55 | 0,00% | - |
| 08.07.2025 | 12,45 | 12,60 | 12,35 | 12,55 | 1,62% | - |
| 07.07.2025 | 12,85 | 12,95 | 12,25 | 12,35 | -4,26% | - |
| 04.07.2025 | 12,85 | 12,95 | 12,60 | 12,90 | 0,00% | - |
| 03.07.2025 | 12,70 | 12,95 | 12,70 | 12,90 | -0,39% | - |
| 02.07.2025 | 12,85 | 12,95 | 12,85 | 12,95 | 0,00% | - |
| 01.07.2025 | 12,95 | 12,95 | 12,90 | 12,95 | 0,00% | - |
| 30.06.2025 | 12,95 | 12,95 | 12,95 | 12,95 | 0,00% | - |
| 27.06.2025 | 12,95 | 13,00 | 12,85 | 12,95 | 0,39% | - |
| 26.06.2025 | 13,05 | 13,15 | 12,90 | 12,90 | -1,53% | - |
| 25.06.2025 | 13,05 | 13,15 | 13,05 | 13,10 | 0,00% | - |
| 24.06.2025 | 13,15 | 13,15 | 13,10 | 13,10 | -0,38% | - |
| 23.06.2025 | 13,15 | 13,15 | 13,15 | 13,15 | -0,38% | - |
| 20.06.2025 | 13,35 | 13,35 | 13,15 | 13,20 | -1,12% | - |
| 19.06.2025 | 13,10 | 13,35 | 13,10 | 13,35 | 0,38% | - |
| 18.06.2025 | 13,25 | 13,35 | 13,20 | 13,30 | 0,38% | - |
| 17.06.2025 | 13,00 | 13,35 | 13,00 | 13,25 | 0,38% | - |
| 16.06.2025 | 13,45 | 13,45 | 13,20 | 13,20 | -1,49% | - |
| 13.06.2025 | 13,10 | 13,45 | 13,10 | 13,40 | 0,00% | - |
| 12.06.2025 | 13,45 | 13,55 | 13,40 | 13,40 | -1,11% | - |
| 11.06.2025 | 13,65 | 13,65 | 13,50 | 13,55 | 0,00% | - |
| 10.06.2025 | 13,30 | 13,55 | 13,30 | 13,55 | 0,74% | - |
| 09.06.2025 | 13,45 | 13,50 | 13,35 | 13,45 | 0,75% | - |
| 06.06.2025 | 13,35 | 13,40 | 13,30 | 13,35 | 0,00% | - |
| 05.06.2025 | 13,00 | 13,35 | 13,00 | 13,35 | 1,14% | - |
| 04.06.2025 | 13,20 | 13,45 | 13,20 | 13,20 | -1,86% | - |
| 03.06.2025 | 13,20 | 13,45 | 13,20 | 13,45 | 0,00% | - |
| 02.06.2025 | 13,10 | 13,45 | 13,10 | 13,45 | 0,75% | - |
| 30.05.2025 | 13,30 | 13,60 | 13,30 | 13,35 | -1,84% | - |
| 29.05.2025 | 13,40 | 13,65 | 13,40 | 13,60 | 0,74% | - |
| 28.05.2025 | 13,40 | 13,65 | 13,40 | 13,50 | -1,10% | - |
| 27.05.2025 | 13,60 | 13,65 | 13,60 | 13,65 | -0,36% | - |
| 26.05.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | - |
| 23.05.2025 | 13,40 | 13,65 | 13,40 | 13,60 | 0,00% | - |
| 22.05.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 0,37% | - |
| 21.05.2025 | 13,30 | 13,55 | 13,30 | 13,55 | 0,37% | - |
| 20.05.2025 | 13,40 | 13,50 | 13,35 | 13,50 | 0,75% | - |
| 19.05.2025 | 13,00 | 13,40 | 13,00 | 13,40 | 1,13% | - |
| 16.05.2025 | 13,00 | 13,25 | 13,00 | 13,25 | 0,00% | - |
| 15.05.2025 | 13,00 | 13,25 | 13,00 | 13,25 | 0,38% | - |
| 14.05.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | - |
| 13.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 12.05.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,00% | - |
| 09.05.2025 | 13,15 | 13,25 | 13,15 | 13,20 | 0,00% | - |
| 08.05.2025 | 13,15 | 13,20 | 13,15 | 13,20 | 0,00% | - |
| 07.05.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 0,38% | - |
| 06.05.2025 | 13,00 | 13,15 | 13,00 | 13,15 | -0,38% | - |
| 05.05.2025 | 12,40 | 13,45 | 12,40 | 13,20 | 5,60% | - |
| 02.05.2025 | 12,50 | 12,95 | 12,00 | 12,50 | -3,10% | - |
| 30.04.2025 | 12,95 | 13,00 | 12,90 | 12,90 | -0,39% | - |
| 29.04.2025 | 12,60 | 13,00 | 12,60 | 12,95 | 0,39% | - |
| 28.04.2025 | 13,00 | 13,00 | 12,90 | 12,90 | -0,77% | - |
| 25.04.2025 | 13,20 | 13,20 | 12,90 | 13,00 | -0,38% | - |
| 24.04.2025 | 12,90 | 13,10 | 12,90 | 13,05 | 0,00% | - |
| 23.04.2025 | 13,10 | 13,10 | 13,05 | 13,05 | 0,00% | - |
| 22.04.2025 | 13,10 | 13,20 | 13,05 | 13,05 | 0,00% | - |
| 17.04.2025 | 13,20 | 13,20 | 13,05 | 13,05 | -1,14% | - |
| 16.04.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 2,72% | - |
| 15.04.2025 | 12,85 | 12,90 | 12,80 | 12,85 | 1,18% | - |
| 14.04.2025 | 12,80 | 12,95 | 12,70 | 12,70 | -1,55% | - |
| 11.04.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,39% | - |
| 10.04.2025 | 12,85 | 12,85 | 12,80 | 12,85 | 0,39% | - |
| 09.04.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,92% | - |
| 08.04.2025 | 13,10 | 13,15 | 13,00 | 13,05 | 0,38% | - |
| 07.04.2025 | 12,90 | 13,30 | 12,90 | 13,00 | 0,78% | - |
| 04.04.2025 | 12,90 | 12,90 | 12,75 | 12,90 | 0,78% | - |
| 03.04.2025 | 12,60 | 12,95 | 12,60 | 12,80 | 0,00% | - |
| 02.04.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 01.04.2025 | 12,60 | 12,80 | 12,60 | 12,70 | 0,40% | - |
| 31.03.2025 | 12,40 | 12,65 | 12,40 | 12,65 | 0,40% | - |
| 28.03.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 27.03.2025 | 12,55 | 12,55 | 12,45 | 12,50 | 0,00% | - |
| 26.03.2025 | 12,30 | 12,55 | 12,30 | 12,50 | -0,40% | - |
| 25.03.2025 | 12,50 | 12,55 | 12,50 | 12,55 | 0,00% | - |
| 24.03.2025 | 12,55 | 12,55 | 12,50 | 12,55 | 0,40% | - |
| 21.03.2025 | 12,55 | 12,55 | 12,50 | 12,50 | 0,00% | - |
| 20.03.2025 | 12,50 | 12,55 | 12,50 | 12,50 | 0,00% | - |
| 19.03.2025 | 12,50 | 12,55 | 12,50 | 12,50 | -0,40% | - |
| 18.03.2025 | 12,30 | 12,55 | 12,30 | 12,55 | 0,00% | - |
| 17.03.2025 | 12,60 | 12,60 | 12,50 | 12,55 | 0,80% | - |
| 14.03.2025 | 12,10 | 12,50 | 12,10 | 12,45 | 0,40% | - |
| 13.03.2025 | 12,50 | 12,55 | 12,35 | 12,40 | -1,20% | - |
| 12.03.2025 | 12,50 | 12,60 | 12,50 | 12,55 | 0,40% | - |
| 11.03.2025 | 12,70 | 12,70 | 12,45 | 12,50 | -0,79% | - |
| 10.03.2025 | 12,30 | 12,60 | 12,25 | 12,60 | 2,44% | - |
| 07.03.2025 | 12,35 | 12,40 | 12,25 | 12,30 | 0,00% | - |
| 06.03.2025 | 12,35 | 12,35 | 12,25 | 12,30 | -0,81% | - |
| 05.03.2025 | 12,50 | 12,55 | 12,40 | 12,40 | -0,40% | - |
| 04.03.2025 | 12,50 | 12,50 | 12,45 | 12,45 | 0,00% | - |
| 03.03.2025 | 12,20 | 12,55 | 12,20 | 12,45 | 0,00% | - |
| 28.02.2025 | 12,40 | 12,45 | 12,35 | 12,45 | 0,00% | - |
| 27.02.2025 | 12,40 | 12,45 | 12,40 | 12,45 | 0,00% | - |
| 26.02.2025 | 12,40 | 12,45 | 12,40 | 12,45 | 0,40% | - |