18,100€
-1,63%
Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,75 | 19,50 | 18,25 | 18,55 | -0,54% | - |
| 24.04.2025 | 18,15 | 18,75 | 17,65 | 18,65 | 2,19% | - |
| 23.04.2025 | 18,75 | 19,30 | 18,15 | 18,25 | -0,54% | - |
| 22.04.2025 | 17,50 | 18,45 | 17,45 | 18,35 | 4,56% | - |
| 17.04.2025 | 17,40 | 18,10 | 17,40 | 17,55 | 0,00% | - |
| 16.04.2025 | 17,65 | 18,05 | 17,25 | 17,55 | -2,23% | - |
| 15.04.2025 | 18,10 | 18,30 | 17,85 | 17,95 | -1,10% | - |
| 14.04.2025 | 18,05 | 18,60 | 17,65 | 18,15 | 0,55% | - |
| 11.04.2025 | 18,15 | 18,30 | 17,30 | 18,05 | 0,56% | - |
| 10.04.2025 | 19,10 | 19,20 | 17,50 | 17,95 | -6,99% | - |
| 09.04.2025 | 16,45 | 19,65 | 16,35 | 19,30 | 12,87% | - |
| 08.04.2025 | 17,70 | 18,80 | 16,85 | 17,10 | -2,56% | - |
| 07.04.2025 | 17,85 | 19,00 | 17,10 | 17,55 | -5,65% | - |
| 04.04.2025 | 18,70 | 18,75 | 17,50 | 18,60 | -1,33% | - |
| 03.04.2025 | 19,85 | 20,00 | 18,70 | 18,85 | -8,94% | 180,00 |
| 02.04.2025 | 20,70 | 20,80 | 20,40 | 20,70 | 0,00% | - |
| 01.04.2025 | 20,90 | 21,00 | 20,30 | 20,70 | -0,96% | - |
| 31.03.2025 | 20,70 | 21,40 | 20,60 | 20,90 | -2,34% | - |
| 28.03.2025 | 21,00 | 21,50 | 20,60 | 21,40 | -1,38% | - |
| 27.03.2025 | 20,80 | 21,70 | 20,80 | 21,70 | 2,36% | - |
| 26.03.2025 | 21,00 | 22,30 | 20,70 | 21,20 | 0,95% | - |
| 25.03.2025 | 20,80 | 21,80 | 20,80 | 21,00 | -2,33% | - |
| 24.03.2025 | 21,40 | 22,30 | 21,20 | 21,50 | -3,15% | - |
| 21.03.2025 | 21,00 | 22,20 | 20,80 | 22,20 | 2,78% | - |
| 20.03.2025 | 21,70 | 22,30 | 21,20 | 21,60 | -1,82% | - |
| 19.03.2025 | 21,00 | 22,50 | 21,00 | 22,00 | 2,33% | - |
| 18.03.2025 | 21,60 | 22,10 | 21,10 | 21,50 | -3,15% | - |
| 17.03.2025 | 21,90 | 22,50 | 21,40 | 22,20 | 0,45% | - |
| 14.03.2025 | 21,90 | 22,40 | 21,60 | 22,10 | 0,91% | - |
| 13.03.2025 | 21,40 | 23,40 | 21,40 | 21,90 | 2,82% | 20,00 |
| 12.03.2025 | 22,00 | 22,90 | 21,30 | 21,30 | -7,79% | - |
| 11.03.2025 | 23,00 | 23,10 | 22,20 | 23,10 | 2,67% | - |
| 10.03.2025 | 23,60 | 24,30 | 22,30 | 22,50 | -7,02% | - |
| 07.03.2025 | 24,70 | 25,10 | 24,00 | 24,20 | -2,42% | - |
| 06.03.2025 | 24,50 | 25,00 | 23,80 | 24,80 | 0,81% | 365,00 |
| 05.03.2025 | 24,60 | 24,80 | 24,00 | 24,60 | 0,82% | - |
| 04.03.2025 | 25,70 | 25,70 | 24,30 | 24,40 | -4,69% | - |
| 03.03.2025 | 26,40 | 27,00 | 25,50 | 25,60 | -4,48% | - |
| 28.02.2025 | 26,50 | 27,00 | 26,50 | 26,80 | 0,75% | - |
| 27.02.2025 | 27,50 | 27,50 | 26,30 | 26,60 | -2,21% | - |
| 26.02.2025 | 27,60 | 27,80 | 27,10 | 27,20 | -0,73% | 714,00 |
| 25.02.2025 | 27,50 | 28,00 | 27,20 | 27,40 | 0,00% | - |
| 24.02.2025 | 28,40 | 29,00 | 27,30 | 27,40 | -3,52% | 2.000,00 |
| 21.02.2025 | 27,40 | 29,00 | 26,90 | 28,40 | 1,43% | 50,00 |
| 20.02.2025 | 28,90 | 29,50 | 27,80 | 28,00 | -3,45% | - |
| 19.02.2025 | 29,20 | 29,20 | 28,60 | 29,00 | -0,68% | - |
| 18.02.2025 | 28,80 | 30,20 | 28,40 | 29,20 | 2,82% | - |
| 17.02.2025 | 28,40 | 28,40 | 28,30 | 28,40 | 0,00% | 1.928,00 |
| 14.02.2025 | 28,40 | 28,80 | 28,20 | 28,40 | 0,00% | - |
| 13.02.2025 | 28,40 | 29,10 | 28,20 | 28,40 | -0,35% | - |
| 12.02.2025 | 29,00 | 29,20 | 28,30 | 28,50 | -1,72% | - |
| 11.02.2025 | 28,40 | 29,20 | 28,20 | 29,00 | 1,40% | - |
| 10.02.2025 | 28,40 | 29,10 | 28,40 | 28,60 | 0,70% | - |
| 07.02.2025 | 29,20 | 29,50 | 28,30 | 28,40 | -2,74% | - |
| 06.02.2025 | 29,30 | 29,90 | 28,90 | 29,20 | 0,00% | - |
| 05.02.2025 | 29,80 | 29,90 | 29,00 | 29,20 | -2,01% | - |
| 04.02.2025 | 29,60 | 29,90 | 29,40 | 29,80 | 0,68% | - |
| 03.02.2025 | 29,60 | 30,10 | 28,90 | 29,60 | -1,99% | - |
| 31.01.2025 | 30,00 | 30,30 | 29,70 | 30,20 | 0,67% | - |
| 30.01.2025 | 30,20 | 31,00 | 29,70 | 30,00 | -1,96% | - |
| 29.01.2025 | 30,60 | 30,90 | 30,20 | 30,60 | 0,33% | - |
| 28.01.2025 | 30,80 | 31,10 | 30,40 | 30,50 | -0,97% | - |
| 27.01.2025 | 29,90 | 31,10 | 29,60 | 30,80 | 2,33% | - |
| 24.01.2025 | 30,40 | 30,40 | 29,60 | 30,10 | -1,31% | - |
| 23.01.2025 | 29,80 | 30,50 | 29,60 | 30,50 | 2,35% | - |
| 22.01.2025 | 30,60 | 30,70 | 29,70 | 29,80 | -2,61% | - |
| 21.01.2025 | 30,60 | 31,10 | 30,40 | 30,60 | -0,33% | - |
| 20.01.2025 | 30,60 | 30,90 | 30,40 | 30,70 | 0,00% | - |
| 17.01.2025 | 29,40 | 30,80 | 29,40 | 30,70 | 2,33% | - |
| 16.01.2025 | 29,20 | 30,20 | 29,20 | 30,00 | 0,67% | - |
| 15.01.2025 | 29,20 | 30,00 | 29,20 | 29,80 | 2,05% | - |
| 14.01.2025 | 28,40 | 29,20 | 28,30 | 29,20 | 2,82% | - |
| 13.01.2025 | 26,30 | 28,60 | 26,10 | 28,40 | 10,08% | - |
| 10.01.2025 | 26,40 | 26,50 | 25,60 | 25,80 | -1,90% | - |
| 09.01.2025 | 26,50 | 26,50 | 26,30 | 26,30 | -0,38% | - |
| 08.01.2025 | 26,50 | 26,70 | 25,90 | 26,40 | -0,75% | - |
| 07.01.2025 | 26,80 | 27,40 | 26,40 | 26,60 | -1,12% | - |
| 06.01.2025 | 26,20 | 27,70 | 26,20 | 26,90 | 0,37% | - |
| 03.01.2025 | 26,90 | 27,10 | 26,50 | 26,80 | -0,74% | - |
| 02.01.2025 | 27,60 | 28,10 | 26,80 | 27,00 | 0,75% | - |
| 30.12.2024 | 26,90 | 27,00 | 26,70 | 26,80 | -0,74% | - |
| 27.12.2024 | 27,30 | 27,70 | 26,80 | 27,00 | 0,75% | - |
| 23.12.2024 | 27,00 | 27,10 | 26,50 | 26,80 | 0,00% | - |
| 20.12.2024 | 26,60 | 27,60 | 26,60 | 26,80 | -1,47% | - |
| 19.12.2024 | 27,60 | 28,30 | 27,20 | 27,20 | -2,16% | - |
| 18.12.2024 | 28,20 | 29,20 | 27,60 | 27,80 | -2,80% | - |
| 17.12.2024 | 28,90 | 29,00 | 28,10 | 28,60 | -1,38% | - |
| 16.12.2024 | 29,50 | 29,60 | 28,80 | 29,00 | -1,36% | - |
| 13.12.2024 | 29,80 | 29,80 | 29,10 | 29,40 | -1,34% | - |
| 12.12.2024 | 29,80 | 30,10 | 29,60 | 29,80 | -0,67% | - |
| 11.12.2024 | 29,40 | 30,30 | 29,40 | 30,00 | 0,00% | - |
| 10.12.2024 | 30,00 | 30,40 | 29,40 | 30,00 | 0,00% | - |
| 09.12.2024 | 29,20 | 31,00 | 29,20 | 30,00 | 0,67% | - |
| 06.12.2024 | 29,90 | 30,50 | 29,40 | 29,80 | -0,33% | - |
| 05.12.2024 | 30,40 | 30,60 | 29,80 | 29,90 | -2,29% | - |
| 04.12.2024 | 31,00 | 31,20 | 29,70 | 30,60 | -1,29% | - |
| 03.12.2024 | 30,80 | 31,30 | 30,60 | 31,00 | -0,96% | - |
| 02.12.2024 | 30,80 | 31,70 | 30,40 | 31,30 | 15,93% | - |
| 29.11.2024 | 29,60 | 30,90 | 26,40 | 27,00 | -10,60% | - |
| 28.11.2024 | 29,40 | 30,20 | 29,40 | 30,20 | 0,67% | - |