12,000€
-1,64%
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 |
|---|---|---|---|---|---|---|
| 04.09.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 1,23% | - |
| 03.09.2025 | 12,35 | 12,45 | 12,20 | 12,20 | 0,00% | - |
| 02.09.2025 | 12,35 | 12,45 | 12,20 | 12,20 | 0,00% | - |
| 01.09.2025 | 12,35 | 12,45 | 12,20 | 12,20 | 0,83% | - |
| 29.08.2025 | 12,35 | 12,45 | 12,10 | 12,10 | -2,02% | - |
| 28.08.2025 | 12,15 | 12,35 | 12,15 | 12,35 | 2,07% | - |
| 27.08.2025 | 12,15 | 12,15 | 12,10 | 12,10 | 0,00% | - |
| 26.08.2025 | 12,05 | 12,15 | 12,05 | 12,10 | 0,41% | - |
| 25.08.2025 | 12,05 | 12,05 | 12,00 | 12,05 | 0,42% | - |
| 22.08.2025 | 12,05 | 12,15 | 12,00 | 12,00 | -0,41% | - |
| 21.08.2025 | 12,05 | 12,15 | 12,00 | 12,05 | -0,41% | - |
| 20.08.2025 | 12,05 | 12,10 | 12,00 | 12,10 | 0,00% | - |
| 19.08.2025 | 12,05 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 18.08.2025 | 12,10 | 12,10 | 11,95 | 12,00 | -0,41% | - |
| 15.08.2025 | 12,05 | 12,05 | 11,95 | 12,05 | 0,00% | - |
| 14.08.2025 | 11,75 | 12,05 | 11,75 | 12,05 | 2,12% | - |
| 13.08.2025 | 11,95 | 11,95 | 11,80 | 11,80 | -1,26% | - |
| 12.08.2025 | 11,90 | 12,05 | 11,90 | 11,95 | 0,00% | - |
| 11.08.2025 | 12,05 | 12,05 | 11,90 | 11,95 | 0,42% | - |
| 08.08.2025 | 11,95 | 12,00 | 11,90 | 11,90 | -0,83% | - |
| 07.08.2025 | 12,25 | 12,25 | 11,95 | 12,00 | -2,44% | - |
| 06.08.2025 | 12,35 | 12,35 | 12,25 | 12,30 | 0,00% | - |
| 05.08.2025 | 12,30 | 12,30 | 12,25 | 12,30 | 0,82% | - |
| 04.08.2025 | 12,25 | 12,35 | 12,20 | 12,20 | -0,81% | - |
| 01.08.2025 | 12,35 | 12,45 | 12,30 | 12,30 | -0,81% | - |
| 31.07.2025 | 12,35 | 12,40 | 12,35 | 12,40 | 0,40% | - |
| 30.07.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,00% | - |
| 29.07.2025 | 12,45 | 12,45 | 12,30 | 12,35 | -0,40% | - |
| 28.07.2025 | 12,45 | 12,45 | 12,35 | 12,40 | -0,80% | - |
| 25.07.2025 | 12,55 | 12,65 | 12,45 | 12,50 | -0,40% | - |
| 24.07.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 0,40% | - |
| 23.07.2025 | 12,45 | 12,55 | 12,45 | 12,50 | 0,00% | - |
| 22.07.2025 | 12,55 | 12,65 | 12,50 | 12,50 | -1,19% | - |
| 21.07.2025 | 12,45 | 12,65 | 12,45 | 12,65 | 2,02% | - |
| 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% | - |