1,720€
-1,38%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,76 | 1,77 | 1,73 | 1,75 | 0,98% | - |
| 29.01.2025 | 1,77 | 1,77 | 1,72 | 1,74 | 0,17% | - |
| 28.01.2025 | 1,74 | 1,75 | 1,72 | 1,73 | 0,64% | - |
| 27.01.2025 | 1,77 | 1,78 | 1,70 | 1,72 | -3,64% | - |
| 24.01.2025 | 1,81 | 1,83 | 1,76 | 1,79 | 1,02% | - |
| 23.01.2025 | 1,81 | 1,81 | 1,76 | 1,77 | 0,68% | - |
| 22.01.2025 | 1,84 | 1,85 | 1,73 | 1,76 | -3,73% | - |
| 21.01.2025 | 1,86 | 1,86 | 1,82 | 1,83 | -0,98% | - |
| 20.01.2025 | 1,84 | 1,89 | 1,82 | 1,84 | 0,33% | - |
| 17.01.2025 | 1,83 | 1,84 | 1,80 | 1,84 | 0,88% | - |
| 16.01.2025 | 1,86 | 1,87 | 1,79 | 1,82 | -0,55% | - |
| 15.01.2025 | 1,83 | 1,84 | 1,79 | 1,83 | 2,01% | - |
| 14.01.2025 | 1,83 | 1,84 | 1,79 | 1,80 | 0,28% | - |
| 13.01.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,32% | - |
| 10.01.2025 | 1,84 | 1,85 | 1,80 | 1,81 | -1,36% | - |
| 09.01.2025 | 1,85 | 1,86 | 1,82 | 1,84 | -0,43% | - |
| 08.01.2025 | 1,87 | 1,88 | 1,82 | 1,85 | -1,12% | - |
| 07.01.2025 | 1,89 | 1,90 | 1,84 | 1,87 | -1,79% | 30,00 |
| 06.01.2025 | 1,92 | 1,96 | 1,86 | 1,90 | 0,58% | - |
| 03.01.2025 | 1,90 | 1,91 | 1,85 | 1,89 | -0,53% | - |
| 02.01.2025 | 1,80 | 1,91 | 1,80 | 1,90 | 6,02% | - |
| 30.12.2024 | 1,83 | 2,19 | 1,79 | 1,79 | -2,29% | - |
| 27.12.2024 | 1,79 | 1,86 | 1,78 | 1,84 | 4,56% | - |
| 23.12.2024 | 1,75 | 1,79 | 1,71 | 1,76 | 0,46% | - |
| 20.12.2024 | 1,74 | 1,75 | 1,70 | 1,75 | 0,63% | - |
| 19.12.2024 | 1,75 | 2,19 | 1,72 | 1,74 | -1,70% | - |
| 18.12.2024 | 1,78 | 1,79 | 1,76 | 1,77 | -0,51% | - |
| 17.12.2024 | 1,78 | 1,79 | 1,72 | 1,78 | -0,11% | - |
| 16.12.2024 | 1,85 | 1,86 | 1,76 | 1,78 | -3,16% | 2.400,00 |
| 13.12.2024 | 1,89 | 1,90 | 1,82 | 1,84 | -2,86% | - |
| 12.12.2024 | 1,82 | 1,90 | 1,80 | 1,89 | 4,71% | - |
| 11.12.2024 | 1,85 | 1,87 | 1,79 | 1,80 | -1,04% | - |
| 10.12.2024 | 1,85 | 1,86 | 1,81 | 1,82 | -1,78% | - |
| 09.12.2024 | 1,84 | 1,88 | 1,80 | 1,86 | 0,43% | - |
| 06.12.2024 | 1,89 | 1,97 | 1,82 | 1,85 | -1,60% | - |
| 05.12.2024 | 1,94 | 1,95 | 1,68 | 1,88 | 0,54% | 9.000,00 |
| 04.12.2024 | 2,09 | 2,10 | 1,86 | 1,87 | -8,79% | 1.500,00 |
| 03.12.2024 | 2,08 | 2,09 | 2,02 | 2,05 | -1,77% | 2.000,00 |
| 02.12.2024 | 2,10 | 2,13 | 2,05 | 2,09 | -1,51% | - |
| 29.11.2024 | 2,14 | 2,14 | 2,07 | 2,12 | -0,28% | - |
| 28.11.2024 | 2,12 | 2,16 | 2,09 | 2,12 | -0,47% | 300,00 |
| 27.11.2024 | 2,15 | 2,16 | 2,08 | 2,13 | -1,11% | - |
| 26.11.2024 | 2,20 | 2,20 | 2,11 | 2,16 | -2,04% | - |
| 25.11.2024 | 2,18 | 2,24 | 2,17 | 2,20 | 2,28% | - |
| 22.11.2024 | 2,18 | 2,19 | 2,15 | 2,15 | -0,19% | - |
| 21.11.2024 | 2,23 | 2,23 | 2,14 | 2,16 | -3,06% | - |
| 20.11.2024 | 2,23 | 2,56 | 2,17 | 2,23 | 1,46% | - |
| 19.11.2024 | 2,20 | 2,22 | 2,15 | 2,19 | 0,00% | 1.650,00 |
| 18.11.2024 | 2,22 | 2,22 | 2,16 | 2,19 | -0,09% | 2.140,00 |
| 15.11.2024 | 2,25 | 2,26 | 2,18 | 2,20 | -3,00% | - |
| 14.11.2024 | 2,27 | 2,29 | 2,16 | 2,26 | -1,09% | - |
| 13.11.2024 | 2,31 | 2,33 | 2,23 | 2,29 | -0,65% | - |
| 12.11.2024 | 2,29 | 2,39 | 2,26 | 2,30 | 1,77% | - |
| 11.11.2024 | 2,23 | 2,29 | 2,20 | 2,26 | 2,63% | - |
| 08.11.2024 | 2,28 | 2,30 | 2,20 | 2,21 | -1,65% | - |
| 07.11.2024 | 2,31 | 2,33 | 2,22 | 2,24 | -2,86% | - |
| 06.11.2024 | 2,38 | 2,45 | 2,27 | 2,31 | -1,70% | - |
| 05.11.2024 | 2,36 | 2,39 | 2,33 | 2,35 | -0,63% | - |
| 04.11.2024 | 2,43 | 2,45 | 2,34 | 2,36 | -2,56% | - |
| 01.11.2024 | 2,41 | 2,44 | 2,32 | 2,43 | 0,41% | - |
| 31.10.2024 | 2,47 | 2,49 | 2,38 | 2,42 | -3,09% | - |
| 30.10.2024 | 2,50 | 2,60 | 2,45 | 2,49 | 2,13% | - |
| 29.10.2024 | 2,49 | 2,50 | 2,42 | 2,44 | -2,01% | - |
| 28.10.2024 | 2,52 | 2,57 | 2,44 | 2,49 | 0,28% | - |
| 25.10.2024 | 2,36 | 2,54 | 2,36 | 2,48 | 4,90% | - |
| 24.10.2024 | 2,47 | 2,49 | 2,34 | 2,37 | -4,17% | - |
| 23.10.2024 | 2,74 | 2,74 | 2,39 | 2,47 | -10,83% | - |
| 22.10.2024 | 2,89 | 2,91 | 2,76 | 2,77 | -3,59% | - |
| 21.10.2024 | 2,65 | 2,95 | 2,65 | 2,87 | 11,57% | - |
| 18.10.2024 | 2,67 | 2,67 | 2,54 | 2,58 | -2,02% | - |
| 17.10.2024 | 2,46 | 2,68 | 2,45 | 2,63 | 9,73% | - |
| 16.10.2024 | 2,50 | 2,54 | 2,38 | 2,40 | -4,08% | - |
| 15.10.2024 | 2,58 | 2,60 | 2,46 | 2,50 | -3,10% | - |
| 14.10.2024 | 2,64 | 2,66 | 2,47 | 2,58 | -1,75% | - |
| 11.10.2024 | 2,55 | 2,73 | 2,54 | 2,62 | 1,55% | 500,00 |
| 10.10.2024 | 2,73 | 2,91 | 2,57 | 2,58 | -3,62% | - |
| 09.10.2024 | 2,47 | 2,74 | 2,33 | 2,68 | 9,16% | - |
| 08.10.2024 | 2,24 | 2,55 | 2,18 | 2,46 | 8,97% | - |
| 07.10.2024 | 2,09 | 2,28 | 2,04 | 2,25 | 9,37% | - |
| 04.10.2024 | 1,90 | 2,13 | 1,90 | 2,06 | 9,28% | - |
| 03.10.2024 | 1,89 | 1,92 | 1,85 | 1,89 | 1,34% | - |
| 02.10.2024 | 1,92 | 1,92 | 1,82 | 1,86 | -1,01% | - |
| 01.10.2024 | 1,96 | 1,96 | 1,87 | 1,88 | -2,19% | - |
| 30.09.2024 | 1,97 | 1,99 | 1,91 | 1,92 | -2,29% | - |
| 27.09.2024 | 1,93 | 1,97 | 1,90 | 1,97 | 2,24% | - |
| 26.09.2024 | 1,95 | 1,96 | 1,88 | 1,92 | 0,68% | - |
| 25.09.2024 | 1,89 | 1,93 | 1,86 | 1,91 | 1,76% | - |
| 24.09.2024 | 1,90 | 1,91 | 1,85 | 1,88 | -0,42% | - |
| 23.09.2024 | 1,90 | 1,90 | 1,84 | 1,89 | -0,53% | - |
| 20.09.2024 | 1,89 | 1,91 | 1,85 | 1,90 | -0,11% | - |
| 19.09.2024 | 1,99 | 2,00 | 1,87 | 1,90 | -2,97% | 2.000,00 |
| 18.09.2024 | 2,00 | 2,05 | 1,94 | 1,96 | -1,81% | - |
| 17.09.2024 | 1,96 | 2,01 | 1,87 | 1,99 | 2,89% | - |
| 16.09.2024 | 1,87 | 1,99 | 1,87 | 1,94 | 3,37% | 2.400,00 |
| 13.09.2024 | 1,74 | 1,91 | 1,73 | 1,87 | 9,28% | - |
| 12.09.2024 | 1,67 | 1,73 | 1,65 | 1,71 | 5,16% | - |
| 11.09.2024 | 1,64 | 1,66 | 1,60 | 1,63 | -1,21% | - |
| 10.09.2024 | 1,71 | 1,73 | 1,65 | 1,65 | -3,96% | - |
| 09.09.2024 | 1,82 | 1,82 | 1,68 | 1,72 | -4,88% | - |
| 06.09.2024 | 1,83 | 1,85 | 1,79 | 1,81 | -1,26% | - |