12,800€
Echtzeit-Aktienkurs Advini S.A.
Bid:
Ask:
Aktienkurse zur Advini S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 12,80 | 13,20 | 12,80 | 13,20 | 1,54% | - |
| 19.12.2024 | 13,00 | 13,50 | 12,85 | 13,00 | -2,26% | - |
| 18.12.2024 | 13,70 | 13,70 | 13,20 | 13,30 | -2,92% | - |
| 17.12.2024 | 13,75 | 13,75 | 13,20 | 13,70 | 0,00% | - |
| 16.12.2024 | 13,80 | 14,00 | 13,60 | 13,70 | -1,44% | - |
| 13.12.2024 | 13,70 | 13,95 | 13,65 | 13,90 | 1,46% | - |
| 12.12.2024 | 13,30 | 13,85 | 13,30 | 13,70 | 0,37% | - |
| 11.12.2024 | 13,60 | 13,90 | 13,60 | 13,65 | -1,09% | - |
| 10.12.2024 | 13,50 | 13,90 | 13,50 | 13,80 | 0,73% | - |
| 09.12.2024 | 14,00 | 14,05 | 13,70 | 13,70 | -2,49% | - |
| 06.12.2024 | 14,00 | 14,10 | 13,90 | 14,05 | -0,35% | - |
| 05.12.2024 | 14,20 | 14,20 | 14,00 | 14,10 | -0,70% | - |
| 04.12.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 1,43% | - |
| 03.12.2024 | 14,20 | 14,45 | 14,00 | 14,00 | -2,78% | - |
| 02.12.2024 | 14,10 | 14,40 | 14,10 | 14,40 | 2,13% | - |
| 29.11.2024 | 14,00 | 14,30 | 14,00 | 14,10 | -0,70% | - |
| 28.11.2024 | 14,00 | 14,25 | 14,00 | 14,20 | 0,00% | - |
| 27.11.2024 | 13,80 | 14,20 | 13,80 | 14,20 | 0,35% | - |
| 26.11.2024 | 14,25 | 14,25 | 14,15 | 14,15 | -0,70% | - |
| 25.11.2024 | 13,80 | 14,30 | 13,80 | 14,25 | 1,79% | - |
| 22.11.2024 | 14,00 | 14,20 | 14,00 | 14,00 | -0,71% | - |
| 21.11.2024 | 14,20 | 14,25 | 14,10 | 14,10 | -0,70% | - |
| 20.11.2024 | 14,00 | 14,40 | 14,00 | 14,20 | -1,05% | - |
| 19.11.2024 | 14,50 | 15,20 | 14,35 | 14,35 | -5,28% | - |
| 18.11.2024 | 14,10 | 15,20 | 14,10 | 15,15 | 5,57% | - |
| 15.11.2024 | 15,20 | 15,25 | 14,35 | 14,35 | -5,90% | - |
| 14.11.2024 | 14,20 | 15,25 | 14,15 | 15,25 | 7,77% | - |
| 13.11.2024 | 14,80 | 15,15 | 14,15 | 14,15 | -5,35% | - |
| 12.11.2024 | 15,40 | 15,40 | 14,95 | 14,95 | -1,64% | - |
| 11.11.2024 | 15,30 | 15,40 | 15,10 | 15,20 | -0,65% | - |
| 08.11.2024 | 15,20 | 15,40 | 15,15 | 15,30 | -0,65% | - |
| 07.11.2024 | 15,10 | 15,40 | 15,10 | 15,40 | 0,33% | - |
| 06.11.2024 | 15,30 | 15,35 | 15,20 | 15,35 | 0,33% | - |
| 05.11.2024 | 15,10 | 15,55 | 15,10 | 15,30 | -1,61% | - |
| 04.11.2024 | 15,40 | 15,60 | 15,40 | 15,55 | -0,32% | - |
| 01.11.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 2,63% | - |
| 31.10.2024 | 14,60 | 15,20 | 14,60 | 15,20 | 4,11% | - |
| 30.10.2024 | 14,65 | 14,80 | 14,60 | 14,60 | 0,00% | - |
| 29.10.2024 | 14,30 | 15,10 | 14,30 | 14,60 | -3,31% | - |
| 28.10.2024 | 15,15 | 15,15 | 14,80 | 15,10 | 0,00% | - |
| 25.10.2024 | 15,10 | 15,15 | 15,00 | 15,10 | 0,00% | - |
| 24.10.2024 | 15,40 | 15,40 | 14,85 | 15,10 | -1,31% | - |
| 23.10.2024 | 15,25 | 15,50 | 15,20 | 15,30 | 0,00% | - |
| 22.10.2024 | 15,25 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 21.10.2024 | 14,70 | 15,30 | 14,60 | 15,30 | 4,79% | - |
| 18.10.2024 | 14,70 | 14,70 | 14,60 | 14,60 | 0,00% | - |
| 17.10.2024 | 14,75 | 15,05 | 14,60 | 14,60 | -1,02% | - |
| 16.10.2024 | 14,40 | 14,95 | 14,40 | 14,75 | 1,03% | - |
| 15.10.2024 | 14,50 | 15,00 | 14,50 | 14,60 | -2,67% | - |
| 14.10.2024 | 14,85 | 15,35 | 14,80 | 15,00 | 1,35% | - |
| 11.10.2024 | 14,80 | 14,90 | 14,75 | 14,80 | -0,34% | - |
| 10.10.2024 | 15,00 | 15,00 | 14,85 | 14,85 | -1,00% | - |
| 09.10.2024 | 14,55 | 15,00 | 14,55 | 15,00 | 3,45% | - |
| 08.10.2024 | 14,00 | 14,60 | 14,00 | 14,50 | 3,20% | - |
| 07.10.2024 | 14,00 | 14,10 | 14,00 | 14,05 | 0,36% | - |
| 04.10.2024 | 14,00 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 03.10.2024 | 13,60 | 14,00 | 13,60 | 13,90 | -0,36% | - |
| 02.10.2024 | 13,80 | 13,95 | 13,80 | 13,95 | 0,36% | - |
| 01.10.2024 | 13,80 | 13,95 | 13,80 | 13,90 | 0,00% | - |
| 30.09.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 27.09.2024 | 13,80 | 13,90 | 13,80 | 13,80 | 0,00% | - |
| 26.09.2024 | 13,80 | 13,90 | 13,80 | 13,80 | -0,72% | - |
| 25.09.2024 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 24.09.2024 | 13,70 | 13,90 | 13,70 | 13,80 | -0,72% | - |
| 23.09.2024 | 13,90 | 13,90 | 13,80 | 13,90 | 0,72% | - |
| 20.09.2024 | 13,70 | 13,90 | 13,65 | 13,80 | 0,73% | - |
| 19.09.2024 | 13,70 | 13,75 | 13,70 | 13,70 | -0,36% | - |
| 18.09.2024 | 13,80 | 13,80 | 13,75 | 13,75 | 0,00% | - |
| 17.09.2024 | 13,50 | 13,80 | 13,50 | 13,75 | 0,36% | - |
| 16.09.2024 | 13,50 | 13,90 | 13,50 | 13,70 | -1,08% | - |
| 13.09.2024 | 13,60 | 13,90 | 13,60 | 13,85 | 0,36% | - |
| 12.09.2024 | 13,65 | 13,80 | 13,55 | 13,80 | 1,85% | - |
| 11.09.2024 | 13,50 | 13,75 | 13,50 | 13,55 | 0,37% | - |
| 10.09.2024 | 13,30 | 13,65 | 13,30 | 13,50 | -1,10% | - |
| 09.09.2024 | 13,30 | 13,65 | 13,30 | 13,65 | -0,36% | - |
| 06.09.2024 | 13,50 | 13,85 | 13,50 | 13,70 | -0,36% | - |
| 05.09.2024 | 13,70 | 13,80 | 13,65 | 13,75 | 0,36% | - |
| 04.09.2024 | 14,15 | 14,20 | 13,65 | 13,70 | -2,84% | - |
| 03.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 02.09.2024 | 14,35 | 15,20 | 14,00 | 14,10 | -1,40% | - |
| 30.08.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 4,38% | - |
| 29.08.2024 | 13,70 | 14,50 | 13,70 | 13,70 | -3,18% | - |
| 28.08.2024 | 14,40 | 14,40 | 14,15 | 14,15 | -1,05% | - |
| 27.08.2024 | 14,20 | 14,40 | 14,20 | 14,30 | 0,00% | - |
| 26.08.2024 | 14,10 | 14,40 | 14,10 | 14,30 | 0,00% | - |
| 23.08.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -0,69% | - |
| 22.08.2024 | 14,90 | 14,90 | 14,40 | 14,40 | -2,37% | - |
| 21.08.2024 | 14,90 | 14,90 | 14,75 | 14,75 | 0,00% | - |
| 20.08.2024 | 14,40 | 14,85 | 14,40 | 14,75 | 0,00% | - |
| 19.08.2024 | 14,50 | 14,80 | 14,50 | 14,75 | 0,34% | - |
| 16.08.2024 | 14,80 | 14,90 | 14,70 | 14,70 | -0,34% | - |
| 15.08.2024 | 14,70 | 14,90 | 14,70 | 14,75 | -0,34% | - |
| 14.08.2024 | 14,90 | 14,90 | 14,80 | 14,80 | 0,34% | - |
| 13.08.2024 | 14,70 | 14,90 | 14,70 | 14,75 | 0,00% | - |
| 12.08.2024 | 14,95 | 15,00 | 14,75 | 14,75 | -1,34% | - |
| 09.08.2024 | 14,95 | 15,10 | 14,90 | 14,95 | -0,99% | - |
| 08.08.2024 | 14,90 | 15,10 | 14,90 | 15,10 | 1,00% | - |
| 07.08.2024 | 14,90 | 15,10 | 14,90 | 14,95 | -0,33% | - |
| 06.08.2024 | 15,05 | 15,10 | 15,00 | 15,00 | 0,33% | - |
| 05.08.2024 | 15,20 | 15,20 | 14,95 | 14,95 | -0,66% | - |