16,600€
-0,60%
Echtzeit-Aktienkurs Advini S.A.
Bid:
Ask:
Aktienkurse zur Advini S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 17,15 | 17,15 | 16,60 | 16,60 | -2,92% | - |
| 16.04.2026 | 17,05 | 17,10 | 16,95 | 17,10 | 0,59% | - |
| 15.04.2026 | 16,90 | 17,05 | 16,90 | 17,00 | 3,03% | - |
| 14.04.2026 | 16,65 | 17,05 | 16,50 | 16,50 | -0,90% | - |
| 13.04.2026 | 16,55 | 16,85 | 16,55 | 16,65 | 1,52% | - |
| 10.04.2026 | 17,00 | 17,00 | 16,40 | 16,40 | -1,20% | - |
| 09.04.2026 | 16,70 | 17,05 | 16,60 | 16,60 | -1,19% | - |
| 08.04.2026 | 17,40 | 17,50 | 16,55 | 16,80 | 0,90% | - |
| 07.04.2026 | 16,65 | 16,75 | 16,55 | 16,65 | -0,30% | - |
| 02.04.2026 | 16,45 | 16,90 | 16,45 | 16,70 | -1,18% | - |
| 01.04.2026 | 16,95 | 17,00 | 16,85 | 16,90 | 0,00% | - |
| 31.03.2026 | 16,75 | 16,90 | 16,55 | 16,90 | 2,42% | - |
| 30.03.2026 | 16,95 | 16,95 | 16,50 | 16,50 | -2,37% | - |
| 27.03.2026 | 16,95 | 16,95 | 16,75 | 16,90 | 0,00% | - |
| 26.03.2026 | 16,60 | 16,90 | 16,55 | 16,90 | 1,20% | - |
| 25.03.2026 | 16,70 | 16,80 | 16,55 | 16,70 | 0,00% | - |
| 24.03.2026 | 16,20 | 16,70 | 16,20 | 16,70 | 1,83% | - |
| 23.03.2026 | 17,05 | 17,30 | 16,40 | 16,40 | -5,20% | - |
| 20.03.2026 | 16,95 | 17,40 | 16,95 | 17,30 | 4,85% | - |
| 19.03.2026 | 17,55 | 17,70 | 16,50 | 16,50 | -6,25% | - |
| 18.03.2026 | 17,15 | 17,75 | 17,00 | 17,60 | 3,53% | - |
| 17.03.2026 | 16,55 | 18,25 | 16,55 | 17,00 | 1,80% | - |
| 16.03.2026 | 15,85 | 16,90 | 15,65 | 16,70 | 6,37% | - |
| 13.03.2026 | 14,40 | 17,45 | 13,80 | 15,70 | 9,03% | - |
| 12.03.2026 | 13,55 | 14,55 | 13,50 | 14,40 | 5,11% | 3.000,00 |
| 11.03.2026 | 13,75 | 13,75 | 13,65 | 13,70 | 0,00% | - |
| 10.03.2026 | 13,55 | 13,80 | 13,50 | 13,70 | 3,79% | - |
| 09.03.2026 | 13,50 | 14,10 | 13,20 | 13,20 | -5,71% | - |
| 06.03.2026 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | - |
| 05.03.2026 | 14,05 | 14,20 | 14,05 | 14,20 | 0,71% | - |
| 04.03.2026 | 13,85 | 14,25 | 13,85 | 14,10 | 3,68% | - |
| 03.03.2026 | 14,10 | 14,35 | 13,60 | 13,60 | -4,23% | - |
| 02.03.2026 | 14,20 | 14,30 | 14,20 | 14,20 | -0,70% | - |
| 27.02.2026 | 14,40 | 14,40 | 14,30 | 14,30 | 1,42% | - |
| 26.02.2026 | 14,30 | 14,45 | 14,10 | 14,10 | -1,40% | - |
| 25.02.2026 | 14,30 | 14,45 | 14,25 | 14,30 | 0,00% | - |
| 24.02.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | - |
| 23.02.2026 | 14,25 | 14,40 | 14,25 | 14,40 | 0,70% | - |
| 20.02.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | - |
| 19.02.2026 | 14,50 | 14,55 | 14,45 | 14,50 | 0,00% | - |
| 18.02.2026 | 14,60 | 14,65 | 14,50 | 14,50 | -0,68% | - |
| 17.02.2026 | 14,45 | 14,65 | 14,45 | 14,60 | 0,69% | - |
| 16.02.2026 | 14,50 | 14,65 | 14,45 | 14,50 | 0,00% | - |
| 13.02.2026 | 14,60 | 14,60 | 14,50 | 14,50 | 1,40% | - |
| 12.02.2026 | 14,75 | 14,75 | 14,30 | 14,30 | -0,69% | - |
| 11.02.2026 | 14,70 | 14,75 | 14,40 | 14,40 | -2,04% | - |
| 10.02.2026 | 14,50 | 14,70 | 14,45 | 14,70 | 1,38% | - |
| 09.02.2026 | 14,50 | 14,55 | 14,45 | 14,50 | 2,11% | - |
| 06.02.2026 | 14,40 | 14,55 | 14,20 | 14,20 | 0,71% | - |
| 05.02.2026 | 14,65 | 14,80 | 14,10 | 14,10 | -4,73% | - |
| 04.02.2026 | 14,50 | 14,80 | 14,45 | 14,80 | 4,23% | - |
| 03.02.2026 | 14,50 | 14,55 | 14,20 | 14,20 | -2,07% | - |
| 02.02.2026 | 14,35 | 14,50 | 14,35 | 14,50 | 0,69% | - |
| 30.01.2026 | 14,40 | 14,55 | 14,35 | 14,40 | 0,00% | - |
| 29.01.2026 | 14,50 | 14,50 | 14,40 | 14,40 | -0,69% | - |
| 28.01.2026 | 14,40 | 14,50 | 14,35 | 14,50 | 0,69% | - |
| 27.01.2026 | 14,20 | 14,40 | 14,15 | 14,40 | 3,60% | - |
| 26.01.2026 | 14,10 | 14,30 | 13,90 | 13,90 | 0,72% | - |
| 23.01.2026 | 14,10 | 14,15 | 13,80 | 13,80 | 0,00% | - |
| 22.01.2026 | 14,10 | 14,25 | 13,80 | 13,80 | -2,13% | - |
| 21.01.2026 | 14,10 | 14,15 | 14,05 | 14,10 | 0,00% | - |
| 20.01.2026 | 14,15 | 14,25 | 14,10 | 14,10 | 1,44% | - |
| 19.01.2026 | 14,00 | 14,30 | 13,90 | 13,90 | -1,42% | - |
| 16.01.2026 | 14,00 | 14,10 | 13,95 | 14,10 | 0,71% | - |
| 15.01.2026 | 14,10 | 14,15 | 13,95 | 14,00 | -0,71% | - |
| 14.01.2026 | 14,10 | 14,15 | 13,80 | 14,10 | 0,00% | - |
| 13.01.2026 | 14,10 | 14,15 | 14,05 | 14,10 | 0,00% | - |
| 12.01.2026 | 14,30 | 14,35 | 14,00 | 14,10 | 0,71% | - |
| 09.01.2026 | 14,00 | 14,50 | 13,90 | 14,00 | 1,45% | - |
| 08.01.2026 | 13,70 | 14,00 | 13,70 | 13,80 | 1,47% | - |
| 07.01.2026 | 13,75 | 13,85 | 13,60 | 13,60 | 0,00% | - |
| 06.01.2026 | 13,90 | 13,90 | 13,60 | 13,60 | -0,73% | - |
| 05.01.2026 | 13,55 | 13,90 | 13,35 | 13,70 | 3,01% | - |
| 02.01.2026 | 13,10 | 13,75 | 13,10 | 13,30 | 4,72% | - |
| 30.12.2025 | 13,00 | 13,10 | 12,70 | 12,70 | 0,00% | - |
| 29.12.2025 | 12,70 | 13,20 | 12,70 | 12,70 | 0,79% | - |
| 23.12.2025 | 12,90 | 12,95 | 12,60 | 12,60 | -3,82% | - |
| 17.12.2025 | 12,80 | 13,10 | 12,80 | 13,10 | 5,65% | 255,00 |
| 16.12.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 3,33% | - |
| 09.12.2025 | 12,35 | 12,40 | 12,00 | 12,00 | -0,83% | - |
| 08.12.2025 | 12,35 | 12,40 | 12,10 | 12,10 | 0,83% | - |
| 05.12.2025 | 12,35 | 12,35 | 12,00 | 12,00 | -0,83% | - |
| 04.12.2025 | 12,45 | 12,50 | 12,10 | 12,10 | -0,82% | - |
| 03.12.2025 | 12,45 | 12,50 | 12,20 | 12,20 | 0,00% | - |
| 02.12.2025 | 12,35 | 12,50 | 12,20 | 12,20 | 0,83% | - |
| 01.12.2025 | 12,35 | 12,40 | 12,10 | 12,10 | 0,00% | - |
| 28.11.2025 | 12,35 | 12,35 | 12,10 | 12,10 | 0,00% | - |
| 27.11.2025 | 12,35 | 12,35 | 12,10 | 12,10 | 0,00% | - |
| 26.11.2025 | 12,35 | 12,35 | 12,10 | 12,10 | 0,00% | - |
| 25.11.2025 | 12,25 | 12,35 | 12,10 | 12,10 | 0,83% | - |
| 24.11.2025 | 12,40 | 12,40 | 12,00 | 12,00 | 0,00% | - |
| 21.11.2025 | 12,35 | 12,45 | 12,00 | 12,00 | 0,84% | - |
| 20.11.2025 | 12,35 | 12,40 | 11,90 | 11,90 | -1,65% | - |
| 19.11.2025 | 12,25 | 12,40 | 12,10 | 12,10 | 0,00% | - |
| 17.11.2025 | 12,35 | 12,40 | 12,10 | 12,10 | 0,00% | - |
| 14.11.2025 | 12,25 | 12,40 | 12,10 | 12,10 | 0,83% | - |
| 13.11.2025 | 12,35 | 12,35 | 12,00 | 12,00 | 0,00% | - |
| 12.11.2025 | 12,40 | 12,40 | 12,00 | 12,00 | 0,00% | - |
| 11.11.2025 | 12,45 | 12,45 | 12,00 | 12,00 | -0,83% | - |
| 10.11.2025 | 12,55 | 12,55 | 12,10 | 12,10 | -1,63% | - |