15,450€
-0,32%
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 |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,70 | 15,85 | 15,45 | 15,45 | -1,59% | - |
| 08.09.2026 | 15,65 | 15,90 | 15,65 | 15,70 | -0,32% | - |
| 07.09.2026 | 15,80 | 15,85 | 15,75 | 15,75 | -0,63% | 812,00 |
| 04.09.2026 | 15,95 | 15,95 | 15,75 | 15,85 | -0,31% | - |
| 03.09.2026 | 15,65 | 15,90 | 15,60 | 15,90 | 1,60% | - |
| 02.09.2026 | 15,65 | 15,95 | 15,55 | 15,65 | 0,00% | - |
| 01.09.2026 | 15,95 | 15,95 | 15,65 | 15,65 | -1,57% | - |
| 31.08.2026 | 15,90 | 16,00 | 15,80 | 15,90 | 0,00% | - |
| 28.08.2026 | 15,95 | 16,00 | 15,85 | 15,90 | 0,00% | - |
| 27.08.2026 | 15,85 | 15,95 | 15,80 | 15,90 | 0,00% | - |
| 26.08.2026 | 16,05 | 16,05 | 15,85 | 15,90 | -0,93% | - |
| 25.08.2026 | 15,40 | 16,15 | 15,40 | 16,05 | 1,58% | - |
| 24.08.2026 | 16,40 | 16,40 | 15,25 | 15,80 | -1,86% | - |
| 21.08.2026 | 16,45 | 16,50 | 16,10 | 16,10 | -1,83% | 2.280,00 |
| 20.08.2026 | 16,50 | 16,60 | 16,25 | 16,40 | -0,61% | - |
| 19.08.2026 | 16,70 | 16,80 | 16,50 | 16,50 | 0,00% | - |
| 18.08.2026 | 16,55 | 16,80 | 16,50 | 16,50 | -0,90% | - |
| 17.08.2026 | 16,65 | 16,70 | 16,55 | 16,65 | 0,30% | - |
| 14.08.2026 | 16,95 | 17,00 | 16,55 | 16,60 | -1,19% | - |
| 13.08.2026 | 16,90 | 17,00 | 16,75 | 16,80 | 0,60% | 750,00 |
| 12.08.2026 | 16,85 | 16,90 | 16,70 | 16,70 | 0,60% | - |
| 11.08.2026 | 17,00 | 17,00 | 16,60 | 16,60 | -2,06% | - |
| 10.08.2026 | 16,95 | 17,00 | 16,90 | 16,95 | 0,00% | 2.233,00 |
| 07.08.2026 | 16,95 | 17,00 | 16,90 | 16,95 | 0,00% | - |
| 06.08.2026 | 17,05 | 17,10 | 16,90 | 16,95 | -0,59% | - |
| 05.08.2026 | 17,00 | 17,05 | 16,85 | 17,05 | 0,29% | 130,00 |
| 04.08.2026 | 16,90 | 17,00 | 16,80 | 17,00 | 1,19% | - |
| 03.08.2026 | 17,15 | 17,15 | 16,65 | 16,80 | -0,88% | - |
| 31.07.2026 | 17,00 | 17,00 | 16,70 | 16,95 | 0,30% | - |
| 30.07.2026 | 16,70 | 16,95 | 16,60 | 16,90 | 1,20% | - |
| 29.07.2026 | 16,60 | 16,90 | 16,55 | 16,70 | 1,21% | - |
| 28.07.2026 | 16,55 | 16,70 | 16,50 | 16,50 | -0,60% | 1.848,00 |
| 27.07.2026 | 17,05 | 17,15 | 16,40 | 16,60 | -0,60% | - |
| 24.07.2026 | 16,85 | 16,85 | 16,65 | 16,70 | -0,89% | - |
| 23.07.2026 | 16,90 | 17,15 | 16,65 | 16,85 | -2,03% | 1.122,00 |
| 22.07.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,58% | - |
| 21.07.2026 | 17,30 | 17,30 | 17,10 | 17,10 | 0,00% | - |
| 20.07.2026 | 17,05 | 17,30 | 17,00 | 17,10 | 0,00% | - |
| 17.07.2026 | 17,10 | 17,25 | 17,00 | 17,10 | 0,00% | - |
| 16.07.2026 | 17,30 | 17,30 | 17,10 | 17,10 | -0,58% | - |
| 15.07.2026 | 17,10 | 17,30 | 17,05 | 17,20 | 1,78% | - |
| 14.07.2026 | 17,05 | 17,30 | 16,85 | 16,90 | -0,59% | - |
| 13.07.2026 | 17,00 | 17,25 | 16,95 | 17,00 | -1,73% | - |
| 10.07.2026 | 17,20 | 17,30 | 17,15 | 17,30 | 0,00% | - |
| 09.07.2026 | 17,50 | 17,50 | 17,10 | 17,30 | 0,00% | - |
| 08.07.2026 | 17,15 | 17,45 | 17,05 | 17,30 | 0,58% | - |
| 07.07.2026 | 17,15 | 17,35 | 17,15 | 17,20 | -0,29% | 1.200,00 |
| 06.07.2026 | 17,20 | 17,30 | 17,15 | 17,25 | 0,00% | 21,00 |
| 03.07.2026 | 17,40 | 17,45 | 17,10 | 17,25 | -0,29% | 48,00 |
| 02.07.2026 | 17,25 | 17,30 | 17,15 | 17,30 | 0,29% | - |
| 01.07.2026 | 17,40 | 17,40 | 17,20 | 17,25 | -0,86% | - |
| 30.06.2026 | 17,55 | 17,60 | 17,15 | 17,40 | -0,85% | - |
| 29.06.2026 | 17,40 | 17,55 | 17,15 | 17,55 | 2,03% | - |
| 26.06.2026 | 16,90 | 17,30 | 16,90 | 17,20 | 0,58% | - |
| 25.06.2026 | 17,10 | 17,20 | 17,05 | 17,10 | 0,29% | - |
| 24.06.2026 | 17,05 | 17,15 | 17,00 | 17,05 | 0,00% | - |
| 23.06.2026 | 16,60 | 17,15 | 16,55 | 17,05 | 2,10% | - |
| 22.06.2026 | 16,60 | 16,95 | 16,50 | 16,70 | 0,60% | - |
| 19.06.2026 | 16,90 | 17,00 | 16,45 | 16,60 | -1,78% | - |
| 18.06.2026 | 16,90 | 17,00 | 16,60 | 16,90 | 0,90% | 34,00 |
| 17.06.2026 | 16,75 | 16,95 | 16,50 | 16,75 | 0,60% | - |
| 16.06.2026 | 17,10 | 17,15 | 16,65 | 16,65 | -2,35% | - |
| 15.06.2026 | 17,40 | 17,50 | 16,90 | 17,05 | 0,29% | - |
| 12.06.2026 | 17,35 | 17,40 | 16,85 | 17,00 | -2,30% | - |
| 11.06.2026 | 16,75 | 17,40 | 16,70 | 17,40 | 4,19% | - |
| 10.06.2026 | 16,85 | 16,90 | 16,60 | 16,70 | -1,18% | - |
| 09.06.2026 | 16,90 | 16,95 | 16,50 | 16,90 | 0,30% | - |
| 08.06.2026 | 16,50 | 16,95 | 16,45 | 16,85 | 0,90% | - |
| 05.06.2026 | 16,90 | 17,00 | 16,65 | 16,70 | -1,18% | - |
| 04.06.2026 | 16,90 | 17,00 | 16,90 | 16,90 | 0,30% | - |
| 03.06.2026 | 16,75 | 17,00 | 16,70 | 16,85 | 0,60% | - |
| 02.06.2026 | 17,05 | 17,05 | 16,70 | 16,75 | -1,18% | - |
| 01.06.2026 | 16,60 | 17,05 | 16,55 | 16,95 | 2,42% | - |
| 29.05.2026 | 16,70 | 16,75 | 16,50 | 16,55 | -0,90% | - |
| 28.05.2026 | 16,55 | 16,70 | 16,45 | 16,70 | 0,60% | - |
| 27.05.2026 | 16,65 | 16,70 | 16,55 | 16,60 | 0,00% | - |
| 26.05.2026 | 16,15 | 16,70 | 16,15 | 16,60 | 2,47% | - |
| 25.05.2026 | 17,40 | 17,40 | 16,15 | 16,20 | -4,71% | - |
| 22.05.2026 | 17,45 | 17,45 | 16,90 | 17,00 | -2,30% | - |
| 21.05.2026 | 17,35 | 17,40 | 17,20 | 17,40 | 0,00% | - |
| 20.05.2026 | 17,10 | 17,40 | 17,10 | 17,40 | 1,46% | - |
| 19.05.2026 | 17,20 | 17,35 | 17,15 | 17,15 | -0,87% | - |
| 18.05.2026 | 17,15 | 17,35 | 17,15 | 17,30 | 0,00% | - |
| 15.05.2026 | 17,10 | 17,35 | 17,10 | 17,30 | 2,37% | - |
| 14.05.2026 | 17,35 | 17,35 | 16,90 | 16,90 | -2,31% | - |
| 13.05.2026 | 17,25 | 17,35 | 17,10 | 17,30 | 0,58% | - |
| 12.05.2026 | 17,30 | 17,40 | 17,20 | 17,20 | -1,15% | - |
| 11.05.2026 | 17,10 | 17,45 | 17,10 | 17,40 | 1,16% | - |
| 08.05.2026 | 17,20 | 17,25 | 17,20 | 17,20 | 0,29% | - |
| 07.05.2026 | 17,10 | 17,45 | 17,10 | 17,15 | 0,00% | - |
| 06.05.2026 | 17,20 | 17,35 | 17,15 | 17,15 | 0,88% | - |
| 05.05.2026 | 17,30 | 17,45 | 17,00 | 17,00 | -1,45% | - |
| 04.05.2026 | 17,55 | 17,60 | 17,25 | 17,25 | -1,43% | - |
| 30.04.2026 | 16,75 | 17,50 | 16,70 | 17,50 | 4,17% | - |
| 29.04.2026 | 17,20 | 17,20 | 16,80 | 16,80 | -1,75% | - |
| 28.04.2026 | 17,15 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 27.04.2026 | 16,95 | 17,25 | 16,95 | 17,20 | 1,18% | - |
| 24.04.2026 | 17,00 | 17,05 | 17,00 | 17,00 | 0,59% | - |
| 23.04.2026 | 16,90 | 17,15 | 16,90 | 16,90 | -1,17% | - |
| 22.04.2026 | 17,35 | 17,35 | 17,10 | 17,10 | 0,00% | - |