17,250€
0,29%
Echtzeit-Aktienkurs Advini S.A.
Bid:
Ask:
Aktienkurse zur Advini S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 17,10 | 17,25 | 17,10 | 17,25 | 0,29% | - |
| 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 |
| 25.06.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | 5,00 |
| 24.06.2026 | 17,00 | 17,20 | 17,00 | 17,20 | 1,18% | 319,00 |
| 23.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 302,00 |
| 22.06.2026 | 16,60 | 17,00 | 16,50 | 17,00 | 2,41% | 592,00 |
| 19.06.2026 | 16,50 | 16,60 | 16,50 | 16,60 | 1,22% | 121,00 |
| 18.06.2026 | 16,90 | 16,90 | 16,40 | 16,40 | -2,38% | 402,00 |
| 17.06.2026 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | 162,00 |
| 16.06.2026 | 17,00 | 17,20 | 16,60 | 16,60 | -2,35% | 732,00 |
| 15.06.2026 | 17,00 | 17,20 | 17,00 | 17,00 | 0,00% | 15.642,00 |
| 12.06.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 31,00 |
| 11.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 49,00 |
| 10.06.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | 165,00 |
| 09.06.2026 | 16,90 | 16,90 | 16,30 | 16,80 | -0,59% | 440,00 |
| 08.06.2026 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | 87,00 |
| 05.06.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 108,00 |
| 04.06.2026 | 16,90 | 17,00 | 16,90 | 17,00 | 0,59% | 260,00 |
| 03.06.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 164,00 |
| 02.06.2026 | 16,80 | 16,90 | 16,80 | 16,90 | 0,60% | 107,00 |
| 01.06.2026 | 16,60 | 16,80 | 16,60 | 16,80 | 1,20% | 137,00 |
| 29.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 1,00 |
| 28.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 1,00 |
| 27.05.2026 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | 18,00 |
| 26.05.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 2,47% | 284,00 |
| 25.05.2026 | 16,40 | 16,50 | 16,10 | 16,20 | -4,71% | 1.280,00 |
| 22.05.2026 | 17,40 | 17,40 | 16,70 | 17,00 | -2,30% | 550,00 |
| 21.05.2026 | 17,40 | 17,40 | 17,30 | 17,40 | 0,00% | 675,00 |
| 20.05.2026 | 17,30 | 17,40 | 17,30 | 17,40 | 0,58% | 124,00 |
| 19.05.2026 | 17,30 | 17,30 | 17,10 | 17,30 | 0,00% | 354,00 |
| 18.05.2026 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | 605,00 |
| 15.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 101,00 |
| 14.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | 67,00 |
| 13.05.2026 | 17,20 | 17,30 | 17,20 | 17,30 | 0,58% | 245,00 |
| 12.05.2026 | 17,30 | 17,30 | 17,20 | 17,20 | -1,15% | 159,00 |
| 11.05.2026 | 17,40 | 17,50 | 17,30 | 17,40 | 1,16% | 472,00 |
| 08.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | 164,00 |
| 07.05.2026 | 17,50 | 17,50 | 17,20 | 17,20 | 0,00% | 601,00 |
| 06.05.2026 | 17,20 | 17,50 | 17,20 | 17,20 | 0,00% | 693,00 |
| 05.05.2026 | 17,50 | 17,50 | 17,00 | 17,20 | -1,15% | 1.200,00 |
| 04.05.2026 | 17,50 | 17,50 | 17,20 | 17,40 | -0,57% | 1.744,00 |
| 30.04.2026 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | 839,00 |
| 29.04.2026 | 17,10 | 17,20 | 16,80 | 17,20 | 0,58% | 362,00 |
| 28.04.2026 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | 140,00 |
| 27.04.2026 | 17,00 | 17,30 | 17,00 | 17,20 | 1,18% | 271,00 |
| 24.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 21,00 |
| 23.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 97,00 |
| 22.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 162,00 |
| 21.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 148,00 |
| 20.04.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | 134,00 |
| 17.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 193,00 |
| 16.04.2026 | 17,10 | 17,10 | 17,00 | 17,10 | 0,59% | 258,00 |
| 15.04.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 255,00 |
| 14.04.2026 | 16,90 | 17,00 | 16,90 | 16,90 | 0,60% | 227,00 |
| 13.04.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | 193,00 |
| 10.04.2026 | 16,70 | 16,80 | 16,70 | 16,80 | 0,00% | 89,00 |
| 09.04.2026 | 17,00 | 17,10 | 16,80 | 16,80 | 0,00% | 679,00 |
| 08.04.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | 126,00 |
| 07.04.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | 471,00 |
| 02.04.2026 | 16,80 | 16,80 | 16,70 | 16,70 | -1,18% | 499,00 |
| 01.04.2026 | 16,90 | 17,10 | 16,90 | 16,90 | 0,00% | 907,00 |
| 31.03.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 1,81% | 420,00 |
| 30.03.2026 | 16,90 | 16,90 | 16,60 | 16,60 | -1,78% | 678,00 |
| 27.03.2026 | 16,80 | 17,00 | 16,70 | 16,90 | 0,00% | 957,00 |
| 26.03.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 1,20% | 71,00 |
| 25.03.2026 | 16,70 | 16,70 | 16,50 | 16,70 | 0,00% | 702,00 |
| 24.03.2026 | 16,60 | 16,70 | 16,60 | 16,70 | 1,21% | 294,00 |
| 23.03.2026 | 16,70 | 16,70 | 16,50 | 16,50 | -4,62% | 1.004,00 |
| 20.03.2026 | 17,30 | 17,50 | 16,90 | 17,30 | 0,58% | 1.000,00 |
| 19.03.2026 | 17,60 | 17,80 | 17,10 | 17,20 | -2,27% | 1.093,00 |
| 18.03.2026 | 17,00 | 17,70 | 17,00 | 17,60 | 3,53% | 1.377,00 |
| 17.03.2026 | 16,80 | 18,40 | 16,70 | 17,00 | 1,80% | 3.351,00 |
| 16.03.2026 | 16,40 | 17,00 | 15,80 | 16,70 | 6,37% | 3.346,00 |
| 13.03.2026 | 13,90 | 17,50 | 13,90 | 15,70 | 14,60% | 5.401,00 |
| 12.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 31,00 |
| 11.03.2026 | 13,70 | 13,70 | 13,60 | 13,70 | 0,00% | 7,00 |
| 10.03.2026 | 13,60 | 13,70 | 13,60 | 13,70 | 0,74% | 152,00 |
| 09.03.2026 | 14,00 | 14,00 | 13,60 | 13,60 | -2,86% | 571,00 |
| 06.03.2026 | 14,30 | 14,30 | 14,00 | 14,00 | -1,41% | 182,00 |
| 05.03.2026 | 14,10 | 14,20 | 14,10 | 14,20 | 0,71% | 108,00 |
| 04.03.2026 | 14,40 | 14,40 | 13,90 | 14,10 | 1,44% | 75,00 |
| 03.03.2026 | 14,30 | 14,30 | 13,90 | 13,90 | -2,11% | 876,00 |
| 02.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | 95,00 |
| 27.02.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | 217,00 |
| 26.02.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | 138,00 |
| 25.02.2026 | 14,40 | 14,50 | 14,30 | 14,30 | 0,00% | 1.101,00 |
| 24.02.2026 | 14,40 | 14,40 | 14,30 | 14,30 | -0,69% | 148,00 |
| 23.02.2026 | 14,30 | 14,40 | 14,30 | 14,40 | 0,70% | 194,00 |
| 20.02.2026 | 14,30 | 14,50 | 14,30 | 14,30 | -1,38% | 621,00 |
| 19.02.2026 | 14,50 | 14,60 | 14,50 | 14,50 | 0,00% | 12,00 |
| 18.02.2026 | 14,70 | 14,70 | 14,50 | 14,50 | -0,68% | 409,00 |
| 17.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 149,00 |