13,250€
0,38%
Echtzeit-Aktienkurs Advini S.A.
Bid:
Ask:
Aktienkurse zur Advini S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 1,00 |
| 15.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,11% | 11,00 |
| 14.05.2025 | 13,20 | 13,21 | 13,20 | 13,21 | 0,11% | 74,00 |
| 13.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 214,00 |
| 12.05.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 102,00 |
| 09.05.2025 | 13,16 | 13,23 | 13,16 | 13,20 | 0,29% | 414,00 |
| 08.05.2025 | 13,16 | 13,17 | 13,16 | 13,16 | 0,00% | 7,00 |
| 07.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,00% | 226,00 |
| 06.05.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,00% | 75,00 |
| 05.05.2025 | 13,20 | 13,20 | 13,16 | 13,16 | 5,30% | 191,00 |
| 02.05.2025 | 14,00 | 14,00 | 12,50 | 12,50 | -4,58% | 29,00 |
| 30.04.2025 | 13,10 | 13,10 | 13,00 | 13,10 | 2,34% | 28,00 |
| 29.04.2025 | 12,80 | 12,82 | 12,80 | 12,80 | 0,00% | 13,00 |
| 28.04.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | 7,00 |
| 25.04.2025 | 13,20 | 13,20 | 13,00 | 13,00 | -1,52% | 109,00 |
| 24.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,38% | 9,00 |
| 23.04.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,00% | 1,00 |
| 22.04.2025 | 13,20 | 13,20 | 13,15 | 13,15 | -0,38% | 15,00 |
| 17.04.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | 2,00 |
| 16.04.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 3,94% | 180,00 |
| 15.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 2,00 |
| 14.04.2025 | 12,80 | 12,90 | 12,70 | 12,70 | -0,78% | 216,00 |
| 11.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1,00 |
| 10.04.2025 | 12,90 | 12,90 | 12,80 | 12,80 | 0,00% | 23,00 |
| 09.04.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1,00 |
| 08.04.2025 | 13,20 | 13,20 | 12,80 | 12,80 | -3,03% | 239,00 |
| 07.04.2025 | 13,20 | 13,20 | 12,80 | 13,20 | 0,00% | 1.018,00 |
| 04.04.2025 | 12,70 | 13,20 | 12,70 | 13,20 | 3,94% | 231,00 |
| 03.04.2025 | 13,00 | 13,00 | 12,70 | 12,70 | -2,31% | 65,00 |
| 02.04.2025 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 111,00 |
| 01.04.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 45,00 |
| 31.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | 30,00 |
| 28.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | 32,00 |
| 27.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 26.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 3,00 |
| 25.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 37,00 |
| 24.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | 55,00 |
| 21.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 73,00 |
| 20.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 19.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 18.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 17.03.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | 101,00 |
| 14.03.2025 | 12,30 | 12,60 | 12,20 | 12,60 | 2,44% | 325,00 |
| 13.03.2025 | 12,50 | 12,60 | 12,30 | 12,30 | -1,60% | 503,00 |
| 12.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 11.03.2025 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | 148,00 |
| 10.03.2025 | 12,50 | 12,70 | 12,50 | 12,70 | 3,25% | 1.511,00 |
| 07.03.2025 | 12,40 | 12,40 | 12,20 | 12,30 | -0,81% | 504,00 |
| 06.03.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 2,00 |
| 05.03.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | 488,00 |
| 04.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 31,00 |
| 03.03.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 22,00 |
| 28.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 629,00 |
| 27.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 501,00 |
| 26.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 38,00 |
| 25.02.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 193,00 |
| 24.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 50,00 |
| 21.02.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | 17,00 |
| 20.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 15,00 |
| 19.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 1,00 |
| 18.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 5,00 |
| 17.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 23,00 |
| 14.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 61,00 |
| 13.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 37,00 |
| 12.02.2025 | 12,40 | 12,40 | 12,30 | 12,30 | -0,81% | 72,00 |
| 11.02.2025 | 12,40 | 12,40 | 12,30 | 12,40 | 0,00% | 418,00 |
| 10.02.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 14,00 |
| 07.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 06.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 05.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 04.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 1,00 |
| 03.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 11,00 |
| 31.01.2025 | 12,30 | 12,90 | 12,30 | 12,50 | 0,81% | 461,00 |
| 30.01.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,00% | 9,00 |
| 29.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 51,00 |
| 28.01.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 3,00 |
| 27.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 104,00 |
| 24.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 11,00 |
| 23.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1,00 |
| 22.01.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -0,81% | 75,00 |
| 21.01.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | 161,00 |
| 20.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 270,00 |
| 17.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 22,00 |
| 16.01.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -0,80% | 81,00 |
| 15.01.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | 111,00 |
| 14.01.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 2,44% | 76,00 |
| 13.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1,00 |
| 10.01.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -1,60% | 2,00 |
| 09.01.2025 | 12,60 | 12,60 | 12,50 | 12,50 | 0,00% | 41,00 |
| 08.01.2025 | 12,50 | 12,60 | 12,50 | 12,50 | 0,00% | 181,00 |
| 07.01.2025 | 12,60 | 12,60 | 12,50 | 12,50 | -0,79% | 25,00 |
| 06.01.2025 | 12,50 | 12,60 | 12,50 | 12,60 | 0,80% | 245,00 |
| 03.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 26,00 |
| 02.01.2025 | 12,60 | 12,60 | 12,30 | 12,50 | 1,63% | 330,00 |
| 31.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | 1,00 |
| 30.12.2024 | 11,90 | 12,30 | 11,70 | 12,30 | 2,50% | 3.266,00 |
| 27.12.2024 | 12,60 | 12,80 | 11,80 | 12,00 | -13,67% | 9.485,00 |
| 24.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | 1,00 |
| 23.12.2024 | 13,20 | 14,00 | 13,20 | 14,00 | 6,06% | 601,00 |
| 20.12.2024 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 321,00 |