1,736€
0,46%
Echtzeit-Aktienkurs AVANTIUM N.V. EO -,10
Bid:
Ask:
Aktienkurse zur AVANTIUM N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,73 | 1,74 | 1,72 | 1,73 | 0,35% | 310.531,00 |
| 28.01.2025 | 1,75 | 1,75 | 1,73 | 1,73 | 0,47% | 70.368,00 |
| 27.01.2025 | 1,77 | 1,77 | 1,70 | 1,72 | -2,60% | 332.780,00 |
| 24.01.2025 | 1,77 | 1,82 | 1,77 | 1,77 | -0,79% | 181.084,00 |
| 23.01.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,56% | 110.692,00 |
| 22.01.2025 | 1,84 | 1,84 | 1,74 | 1,79 | -2,51% | 376.493,00 |
| 21.01.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,33% | 132.090,00 |
| 20.01.2025 | 1,84 | 1,88 | 1,81 | 1,84 | 1,32% | 150.962,00 |
| 17.01.2025 | 1,80 | 1,83 | 1,80 | 1,82 | 0,44% | 156.283,00 |
| 16.01.2025 | 1,83 | 1,84 | 1,80 | 1,81 | -1,20% | 180.602,00 |
| 15.01.2025 | 1,80 | 1,84 | 1,80 | 1,83 | 1,33% | 86.448,00 |
| 14.01.2025 | 1,81 | 1,82 | 1,80 | 1,81 | 0,56% | 93.732,00 |
| 13.01.2025 | 1,80 | 1,81 | 1,79 | 1,80 | -0,66% | 136.901,00 |
| 10.01.2025 | 1,84 | 1,85 | 1,81 | 1,81 | -1,63% | 262.578,00 |
| 09.01.2025 | 1,83 | 1,85 | 1,83 | 1,84 | 0,55% | 154.461,00 |
| 08.01.2025 | 1,85 | 1,87 | 1,83 | 1,83 | -1,08% | 227.868,00 |
| 07.01.2025 | 1,90 | 1,90 | 1,84 | 1,85 | -2,22% | 326.421,00 |
| 06.01.2025 | 1,92 | 1,96 | 1,87 | 1,89 | 0,21% | 711.824,00 |
| 03.01.2025 | 1,87 | 1,91 | 1,86 | 1,89 | 0,43% | 335.973,00 |
| 02.01.2025 | 1,83 | 1,91 | 1,82 | 1,88 | 3,41% | 884.980,00 |
| 31.12.2024 | 1,81 | 1,84 | 1,80 | 1,82 | 1,00% | 361.360,00 |
| 30.12.2024 | 1,82 | 1,82 | 1,79 | 1,80 | -1,10% | 226.203,00 |
| 27.12.2024 | 1,78 | 1,85 | 1,78 | 1,82 | 2,59% | 588.785,00 |
| 24.12.2024 | 1,77 | 1,79 | 1,75 | 1,77 | 0,80% | 98.464,00 |
| 23.12.2024 | 1,75 | 1,79 | 1,72 | 1,76 | 1,50% | 438.348,00 |
| 20.12.2024 | 1,74 | 1,74 | 1,71 | 1,73 | 0,46% | 253.370,00 |
| 19.12.2024 | 1,74 | 1,77 | 1,72 | 1,73 | -1,60% | 347.754,00 |
| 18.12.2024 | 1,76 | 1,79 | 1,75 | 1,75 | -0,11% | 319.733,00 |
| 17.12.2024 | 1,76 | 1,78 | 1,72 | 1,76 | -0,23% | 281.649,00 |
| 16.12.2024 | 1,83 | 1,86 | 1,76 | 1,76 | -3,30% | 643.240,00 |
| 13.12.2024 | 1,85 | 1,85 | 1,82 | 1,82 | -2,78% | 394.295,00 |
| 12.12.2024 | 1,82 | 1,89 | 1,80 | 1,87 | 4,00% | 436.379,00 |
| 11.12.2024 | 1,83 | 1,87 | 1,80 | 1,80 | -1,42% | 598.069,00 |
| 10.12.2024 | 1,86 | 1,86 | 1,81 | 1,83 | -0,87% | 418.193,00 |
| 09.12.2024 | 1,85 | 1,87 | 1,80 | 1,84 | -0,43% | 1.005.725,00 |
| 06.12.2024 | 1,92 | 1,96 | 1,83 | 1,85 | -1,18% | 1.811.086,00 |
| 05.12.2024 | 1,68 | 1,90 | 1,68 | 1,87 | -8,46% | 6.737.196,00 |
| 04.12.2024 | 2,06 | 2,10 | 2,04 | 2,05 | -0,73% | 207.304,00 |
| 03.12.2024 | 2,05 | 2,07 | 2,03 | 2,06 | 0,00% | 266.648,00 |
| 02.12.2024 | 2,10 | 2,13 | 2,06 | 2,06 | -1,90% | 283.970,00 |
| 29.11.2024 | 2,10 | 2,13 | 2,08 | 2,10 | -0,94% | 275.613,00 |
| 28.11.2024 | 2,12 | 2,15 | 2,10 | 2,12 | 0,71% | 280.400,00 |
| 27.11.2024 | 2,12 | 2,13 | 2,09 | 2,11 | -1,41% | 300.660,00 |
| 26.11.2024 | 2,18 | 2,20 | 2,12 | 2,14 | -2,51% | 383.683,00 |
| 25.11.2024 | 2,18 | 2,23 | 2,17 | 2,19 | 0,92% | 219.084,00 |
| 22.11.2024 | 2,16 | 2,18 | 2,15 | 2,17 | 0,35% | 294.743,00 |
| 21.11.2024 | 2,22 | 2,22 | 2,14 | 2,16 | -1,70% | - |
| 20.11.2024 | 2,22 | 2,31 | 2,19 | 2,20 | 1,62% | 520.848,00 |
| 19.11.2024 | 2,20 | 2,21 | 2,15 | 2,17 | -0,69% | 112.311,00 |
| 18.11.2024 | 2,22 | 2,22 | 2,17 | 2,18 | -0,46% | 182.749,00 |
| 15.11.2024 | 2,22 | 2,25 | 2,19 | 2,19 | -2,45% | 237.895,00 |
| 14.11.2024 | 2,25 | 2,27 | 2,16 | 2,25 | -0,44% | 444.331,00 |
| 13.11.2024 | 2,28 | 2,32 | 2,24 | 2,26 | -1,53% | 182.608,00 |
| 12.11.2024 | 2,31 | 2,39 | 2,27 | 2,29 | 1,55% | 459.668,00 |
| 11.11.2024 | 2,24 | 2,29 | 2,21 | 2,26 | 2,50% | 212.445,00 |
| 08.11.2024 | 2,27 | 2,29 | 2,20 | 2,20 | -2,44% | 434.464,00 |
| 07.11.2024 | 2,28 | 2,33 | 2,23 | 2,26 | -1,10% | 534.192,00 |
| 06.11.2024 | 2,36 | 2,39 | 2,28 | 2,28 | -3,18% | 525.234,00 |
| 05.11.2024 | 2,34 | 2,38 | 2,33 | 2,36 | 0,64% | 131.966,00 |
| 04.11.2024 | 2,40 | 2,44 | 2,34 | 2,34 | -2,70% | 292.030,00 |
| 01.11.2024 | 2,39 | 2,43 | 2,32 | 2,41 | 0,84% | 260.109,00 |
| 31.10.2024 | 2,46 | 2,48 | 2,37 | 2,39 | -3,44% | 311.581,00 |
| 30.10.2024 | 2,55 | 2,59 | 2,46 | 2,47 | 1,65% | 749.134,00 |
| 29.10.2024 | 2,49 | 2,50 | 2,43 | 2,43 | -1,22% | 302.051,00 |
| 28.10.2024 | 2,56 | 2,56 | 2,44 | 2,46 | -1,20% | 444.416,00 |
| 25.10.2024 | 2,37 | 2,52 | 2,37 | 2,49 | 5,06% | 510.044,00 |
| 24.10.2024 | 2,44 | 2,48 | 2,34 | 2,37 | -3,27% | 706.970,00 |
| 23.10.2024 | 2,63 | 2,69 | 2,40 | 2,45 | -10,91% | 2.336.596,00 |
| 22.10.2024 | 2,87 | 2,90 | 2,75 | 2,75 | -3,51% | 1.057.385,00 |
| 21.10.2024 | 2,67 | 2,94 | 2,67 | 2,85 | 9,62% | 1.922.307,00 |
| 18.10.2024 | 2,65 | 2,65 | 2,55 | 2,60 | -1,70% | 553.943,00 |
| 17.10.2024 | 2,46 | 2,67 | 2,46 | 2,65 | 10,67% | 1.037.772,00 |
| 16.10.2024 | 2,50 | 2,53 | 2,37 | 2,39 | -3,53% | 429.681,00 |
| 15.10.2024 | 2,60 | 2,60 | 2,47 | 2,48 | -3,03% | - |
| 14.10.2024 | 2,66 | 2,66 | 2,47 | 2,56 | -2,85% | 782.502,00 |
| 11.10.2024 | 2,62 | 2,73 | 2,57 | 2,63 | 2,14% | 815.955,00 |
| 10.10.2024 | 2,75 | 2,90 | 2,55 | 2,58 | -1,34% | 3.210.173,00 |
| 09.10.2024 | 2,38 | 2,62 | 2,34 | 2,61 | 16,78% | 2.574.323,00 |
| 08.10.2024 | 2,26 | 2,29 | 2,20 | 2,24 | 0,00% | 245.128,00 |
| 07.10.2024 | 2,10 | 2,27 | 2,04 | 2,24 | 7,97% | 819.449,00 |
| 04.10.2024 | 1,90 | 2,12 | 1,90 | 2,07 | 9,76% | 760.514,00 |
| 03.10.2024 | 1,90 | 1,91 | 1,85 | 1,89 | 0,11% | 177.463,00 |
| 02.10.2024 | 1,90 | 1,91 | 1,83 | 1,88 | 0,53% | 168.183,00 |
| 01.10.2024 | 1,94 | 1,95 | 1,87 | 1,87 | -3,10% | 139.598,00 |
| 30.09.2024 | 1,95 | 1,98 | 1,91 | 1,93 | -1,12% | 123.902,00 |
| 27.09.2024 | 1,90 | 1,97 | 1,89 | 1,96 | 2,73% | 274.868,00 |
| 26.09.2024 | 1,91 | 1,94 | 1,88 | 1,90 | -0,42% | 240.895,00 |
| 25.09.2024 | 1,87 | 1,92 | 1,87 | 1,91 | 2,14% | 188.925,00 |
| 24.09.2024 | 1,86 | 1,89 | 1,86 | 1,87 | 0,43% | 107.033,00 |
| 23.09.2024 | 1,87 | 1,89 | 1,84 | 1,86 | -0,32% | 153.078,00 |
| 20.09.2024 | 1,87 | 1,91 | 1,86 | 1,87 | -0,53% | 304.519,00 |
| 19.09.2024 | 1,97 | 1,99 | 1,87 | 1,88 | -3,59% | 394.734,00 |
| 18.09.2024 | 2,02 | 2,04 | 1,95 | 1,95 | -2,74% | 240.281,00 |
| 17.09.2024 | 1,96 | 2,01 | 1,87 | 2,01 | 4,10% | 369.892,00 |
| 16.09.2024 | 1,89 | 1,99 | 1,88 | 1,93 | 4,11% | 632.020,00 |
| 13.09.2024 | 1,72 | 1,91 | 1,72 | 1,85 | 7,56% | 629.562,00 |
| 12.09.2024 | 1,67 | 1,72 | 1,65 | 1,72 | 5,52% | 187.227,00 |
| 11.09.2024 | 1,61 | 1,66 | 1,60 | 1,63 | -0,12% | 285.810,00 |
| 10.09.2024 | 1,69 | 1,73 | 1,63 | 1,63 | -3,43% | 194.536,00 |
| 09.09.2024 | 1,80 | 1,81 | 1,68 | 1,69 | -5,48% | 335.447,00 |