15,200€
-0,65%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 0,65% | 114,00 |
| 11.11.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 174,00 |
| 10.11.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 201,00 |
| 09.11.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 174,00 |
| 06.11.2026 | 15,10 | 15,20 | 15,10 | 15,20 | 0,66% | 122,00 |
| 05.11.2026 | 15,40 | 15,40 | 15,10 | 15,10 | -1,95% | 421,00 |
| 04.11.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 97,00 |
| 03.11.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | 191,00 |
| 02.11.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -2,56% | 503,00 |
| 30.10.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 107,00 |
| 29.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 106,00 |
| 28.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | 1.582,00 |
| 27.10.2026 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | 428,00 |
| 26.10.2026 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | 591,00 |
| 23.10.2026 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 253,00 |
| 22.10.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 76,00 |
| 21.10.2026 | 15,70 | 15,80 | 15,50 | 15,70 | -0,63% | 864,00 |
| 20.10.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,00% | 177,00 |
| 19.10.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 612,00 |
| 16.10.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | 62,00 |
| 15.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 258,00 |
| 14.10.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | 354,00 |
| 13.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 1,00 |
| 12.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 320,00 |
| 09.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 1,00 |
| 08.10.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 251,00 |
| 07.10.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | 79,00 |
| 06.10.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 69,00 |
| 05.10.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 268,00 |
| 02.10.2026 | 15,30 | 15,40 | 15,30 | 15,40 | 1,32% | 367,00 |
| 01.10.2026 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | 565,00 |
| 30.09.2026 | 15,70 | 15,70 | 15,20 | 15,20 | -3,18% | 959,00 |
| 29.09.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | 54,00 |
| 28.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 5,00 |
| 25.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 53,00 |
| 24.09.2026 | 15,60 | 15,60 | 15,30 | 15,40 | -0,65% | 711,00 |
| 23.09.2026 | 15,60 | 15,60 | 15,50 | 15,50 | -0,64% | 462,00 |
| 22.09.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | 46,00 |
| 21.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 1,00 |
| 18.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 1,00 |
| 17.09.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | 1,00 |
| 16.09.2026 | 15,80 | 15,80 | 15,50 | 15,50 | -1,90% | 409,00 |
| 15.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 125,00 |
| 14.09.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | 71,00 |
| 11.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 1,00 |
| 10.09.2026 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 1,00 |
| 09.09.2026 | 15,80 | 15,80 | 15,40 | 15,70 | -0,63% | 797,00 |
| 08.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 360,00 |
| 07.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 110,00 |
| 04.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 7,00 |
| 03.09.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 0,00% | 1,00 |
| 02.09.2026 | 16,00 | 16,00 | 15,70 | 15,80 | -0,63% | 340,00 |
| 01.09.2026 | 15,80 | 15,90 | 15,80 | 15,90 | 0,63% | 132,00 |
| 31.08.2026 | 15,90 | 15,90 | 15,80 | 15,80 | -0,63% | 125,00 |
| 28.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 6,00 |
| 27.08.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 122,00 |
| 26.08.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | 299,00 |
| 25.08.2026 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | 233,00 |
| 24.08.2026 | 16,20 | 16,20 | 15,40 | 15,80 | -3,66% | 973,00 |
| 21.08.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,61% | 83,00 |
| 20.08.2026 | 16,50 | 16,50 | 16,30 | 16,30 | -1,21% | 604,00 |
| 19.08.2026 | 16,50 | 16,60 | 16,50 | 16,50 | 0,00% | 16,00 |
| 18.08.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -0,60% | 103,00 |
| 17.08.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | 24,00 |
| 14.08.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | 2,00 |
| 13.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 1,00 |
| 12.08.2026 | 16,80 | 16,80 | 16,80 | 16,80 | -0,59% | 1,00 |
| 11.08.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 0,00% | 26,00 |
| 10.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 1,00 |
| 07.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 86,00 |
| 06.08.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 5,00 |
| 05.08.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 49,00 |
| 04.08.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | 50,00 |
| 03.08.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 0,60% | 46,00 |
| 31.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 1,00 |
| 30.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 50,00 |
| 29.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 6,00 |
| 28.07.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | 176,00 |
| 27.07.2026 | 16,80 | 16,80 | 16,50 | 16,50 | -1,20% | 458,00 |
| 24.07.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | 88,00 |
| 23.07.2026 | 17,20 | 17,20 | 16,60 | 16,70 | -2,91% | 529,00 |
| 22.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 1,00 |
| 21.07.2026 | 17,30 | 17,30 | 17,20 | 17,30 | 0,00% | 105,00 |
| 20.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | 174,00 |
| 17.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 1,00 |
| 16.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 1,00 |
| 15.07.2026 | 17,30 | 17,30 | 17,20 | 17,20 | 0,00% | 75,00 |
| 14.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 67,00 |
| 13.07.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | 293,00 |
| 10.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 66,00 |
| 09.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 61,00 |
| 08.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 1,00 |
| 07.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 385,00 |
| 06.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 262,00 |
| 03.07.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | 553,00 |
| 02.07.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 6,00 |
| 01.07.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | 331,00 |
| 30.06.2026 | 17,20 | 17,40 | 17,20 | 17,40 | 1,16% | 420,00 |
| 29.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 50,00 |
| 26.06.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 87,00 |