14,200€
-0,70%
Echtzeit-Aktienkurs Advini S.A.
Bid:
Ask:
Aktienkurse zur Advini S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,60 | 14,65 | 14,50 | 14,50 | -0,68% | - |
| 16.05.2024 | 14,60 | 14,65 | 14,55 | 14,60 | 0,00% | - |
| 15.05.2024 | 14,40 | 14,65 | 14,40 | 14,60 | 0,00% | - |
| 14.05.2024 | 14,40 | 14,60 | 14,40 | 14,60 | 0,00% | - |
| 13.05.2024 | 14,60 | 14,60 | 14,55 | 14,60 | 0,00% | - |
| 10.05.2024 | 14,30 | 14,70 | 14,30 | 14,60 | 0,69% | - |
| 09.05.2024 | 14,70 | 14,75 | 14,50 | 14,50 | -0,68% | - |
| 08.05.2024 | 14,70 | 14,80 | 14,60 | 14,60 | -1,02% | - |
| 07.05.2024 | 14,70 | 14,75 | 14,60 | 14,75 | -0,34% | - |
| 06.05.2024 | 14,40 | 14,80 | 14,40 | 14,80 | 0,34% | - |
| 03.05.2024 | 14,70 | 14,80 | 14,65 | 14,75 | 0,68% | - |
| 02.05.2024 | 14,60 | 14,75 | 14,50 | 14,65 | 0,00% | - |
| 30.04.2024 | 14,70 | 14,95 | 14,65 | 14,65 | -1,68% | - |
| 29.04.2024 | 14,70 | 15,60 | 14,70 | 14,90 | -0,33% | - |
| 26.04.2024 | 15,10 | 15,10 | 14,90 | 14,95 | -0,33% | - |
| 25.04.2024 | 14,70 | 15,00 | 14,70 | 15,00 | 0,67% | - |
| 24.04.2024 | 14,60 | 15,00 | 14,60 | 14,90 | 0,00% | - |
| 23.04.2024 | 14,50 | 14,90 | 14,50 | 14,90 | 0,00% | - |
| 22.04.2024 | 14,80 | 15,05 | 14,65 | 14,90 | -0,67% | - |
| 19.04.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 18.04.2024 | 15,10 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 17.04.2024 | 15,00 | 15,15 | 15,00 | 15,00 | -0,99% | - |
| 16.04.2024 | 15,15 | 15,15 | 15,15 | 15,15 | -4,11% | - |
| 15.04.2024 | 15,45 | 16,25 | 15,35 | 15,80 | 2,93% | - |
| 12.04.2024 | 14,80 | 15,45 | 14,80 | 15,35 | 2,33% | - |
| 11.04.2024 | 14,20 | 15,00 | 14,20 | 15,00 | 4,17% | - |
| 10.04.2024 | 14,20 | 14,45 | 14,20 | 14,40 | -0,35% | - |
| 09.04.2024 | 14,50 | 14,50 | 14,40 | 14,45 | -0,34% | - |
| 08.04.2024 | 14,20 | 14,50 | 14,20 | 14,50 | 0,35% | - |
| 05.04.2024 | 14,50 | 14,60 | 14,45 | 14,45 | 0,70% | - |
| 04.04.2024 | 14,35 | 14,40 | 14,35 | 14,35 | 0,00% | - |
| 03.04.2024 | 14,40 | 14,50 | 14,30 | 14,35 | 0,00% | - |
| 02.04.2024 | 14,25 | 14,35 | 14,20 | 14,35 | 1,06% | - |
| 28.03.2024 | 14,00 | 14,30 | 14,00 | 14,20 | 1,43% | - |
| 27.03.2024 | 14,00 | 14,20 | 14,00 | 14,00 | -1,41% | - |
| 26.03.2024 | 14,10 | 14,30 | 14,10 | 14,20 | -0,70% | - |
| 25.03.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 0,00% | - |
| 22.03.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 0,35% | - |
| 21.03.2024 | 14,10 | 14,30 | 14,10 | 14,25 | -0,35% | - |
| 20.03.2024 | 14,10 | 14,30 | 14,05 | 14,30 | 1,42% | - |
| 19.03.2024 | 14,60 | 14,60 | 13,90 | 14,10 | -3,42% | - |
| 18.03.2024 | 14,50 | 14,70 | 14,50 | 14,60 | -0,68% | - |
| 15.03.2024 | 14,70 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 14.03.2024 | 14,40 | 14,70 | 14,40 | 14,70 | 0,68% | - |
| 13.03.2024 | 14,30 | 14,80 | 14,30 | 14,60 | 0,69% | - |
| 12.03.2024 | 14,60 | 14,90 | 14,40 | 14,50 | -2,68% | - |
| 11.03.2024 | 14,90 | 15,10 | 14,90 | 14,90 | -0,67% | - |
| 08.03.2024 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 07.03.2024 | 15,00 | 15,10 | 14,95 | 15,10 | 0,67% | - |
| 06.03.2024 | 15,00 | 15,00 | 14,90 | 15,00 | 0,00% | - |
| 05.03.2024 | 14,80 | 15,00 | 14,80 | 15,00 | 1,01% | - |
| 04.03.2024 | 15,00 | 15,00 | 14,85 | 14,85 | -1,00% | - |
| 01.03.2024 | 14,90 | 15,00 | 14,80 | 15,00 | 0,67% | - |
| 29.02.2024 | 14,70 | 15,15 | 14,70 | 14,90 | -1,65% | - |
| 28.02.2024 | 14,80 | 15,15 | 14,80 | 15,15 | 1,68% | - |
| 27.02.2024 | 15,30 | 15,30 | 14,85 | 14,90 | -2,61% | - |
| 26.02.2024 | 15,80 | 15,90 | 15,25 | 15,30 | -3,77% | - |
| 23.02.2024 | 15,80 | 15,90 | 15,75 | 15,90 | 0,63% | - |
| 22.02.2024 | 15,95 | 15,95 | 15,75 | 15,80 | -0,63% | - |
| 21.02.2024 | 16,00 | 16,20 | 15,85 | 15,90 | -0,62% | - |
| 20.02.2024 | 16,00 | 16,00 | 15,85 | 16,00 | 0,00% | - |
| 19.02.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | - |
| 16.02.2024 | 15,75 | 15,90 | 15,70 | 15,80 | 0,32% | - |
| 15.02.2024 | 15,40 | 15,80 | 15,40 | 15,75 | 0,64% | - |
| 14.02.2024 | 15,60 | 15,70 | 15,55 | 15,65 | 0,32% | - |
| 13.02.2024 | 15,60 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 12.02.2024 | 15,10 | 15,60 | 15,05 | 15,60 | 3,65% | - |
| 09.02.2024 | 14,90 | 15,10 | 14,90 | 15,05 | 1,01% | - |
| 08.02.2024 | 15,30 | 15,60 | 14,90 | 14,90 | -3,87% | - |
| 07.02.2024 | 15,50 | 15,55 | 15,50 | 15,50 | 0,00% | - |
| 06.02.2024 | 15,50 | 15,55 | 15,50 | 15,50 | -0,32% | - |
| 05.02.2024 | 15,55 | 15,55 | 15,50 | 15,55 | 0,00% | - |
| 02.02.2024 | 15,60 | 15,60 | 15,50 | 15,55 | -0,32% | - |
| 01.02.2024 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | - |
| 31.01.2024 | 15,40 | 15,45 | 15,40 | 15,40 | 0,00% | - |
| 30.01.2024 | 15,40 | 15,70 | 15,35 | 15,40 | 0,00% | - |
| 29.01.2024 | 14,80 | 15,45 | 14,80 | 15,40 | 0,98% | - |
| 26.01.2024 | 15,10 | 15,35 | 15,10 | 15,25 | -0,33% | - |
| 25.01.2024 | 15,40 | 15,40 | 15,30 | 15,30 | 0,00% | - |
| 24.01.2024 | 15,30 | 15,35 | 15,20 | 15,30 | 0,66% | - |
| 23.01.2024 | 15,00 | 15,35 | 15,00 | 15,20 | 0,00% | - |
| 22.01.2024 | 15,10 | 15,40 | 15,10 | 15,20 | -0,65% | - |
| 19.01.2024 | 15,30 | 15,40 | 15,30 | 15,30 | 0,00% | - |
| 18.01.2024 | 15,20 | 15,40 | 15,20 | 15,30 | 0,33% | - |
| 17.01.2024 | 15,00 | 15,30 | 15,00 | 15,25 | 0,33% | - |
| 16.01.2024 | 15,20 | 15,35 | 15,20 | 15,20 | 0,00% | - |
| 15.01.2024 | 15,10 | 15,40 | 15,10 | 15,20 | -0,65% | - |
| 12.01.2024 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | - |
| 11.01.2024 | 15,30 | 15,40 | 15,30 | 15,40 | 0,33% | - |
| 10.01.2024 | 14,80 | 15,35 | 14,80 | 15,35 | 2,33% | - |
| 09.01.2024 | 15,00 | 15,60 | 15,00 | 15,00 | -1,32% | - |
| 08.01.2024 | 15,30 | 15,40 | 14,90 | 15,20 | -0,65% | - |
| 05.01.2024 | 15,00 | 15,45 | 15,00 | 15,30 | 0,00% | - |
| 04.01.2024 | 15,10 | 15,40 | 15,10 | 15,30 | 0,00% | - |
| 03.01.2024 | 15,10 | 15,80 | 15,10 | 15,30 | 0,00% | - |
| 02.01.2024 | 14,80 | 15,45 | 14,80 | 15,30 | 0,33% | - |
| 29.12.2023 | 15,00 | 15,30 | 15,00 | 15,25 | 0,33% | - |
| 28.12.2023 | 15,50 | 15,50 | 15,20 | 15,20 | -1,94% | - |
| 27.12.2023 | 15,45 | 15,50 | 15,00 | 15,50 | 0,00% | - |
| 22.12.2023 | 15,30 | 15,70 | 15,30 | 15,50 | 0,00% | - |