1,427€
29,96%
Echtzeit-Aktienkurs AVANTIUM N.V. EO -,10
Bid:
Ask:
Aktienkurse zur AVANTIUM N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2025 | 14,00 | 14,00 | 11,54 | 1,10 | -23,11% | 229.244,00 |
| 19.05.2025 | 1,15 | 1,44 | 1,15 | 1,43 | 30,05% | 4.198.167,00 |
| 16.05.2025 | 1,06 | 1,11 | 1,04 | 1,10 | 4,37% | 692.541,00 |
| 15.05.2025 | 1,11 | 1,11 | 1,03 | 1,05 | -6,07% | 1.122.456,00 |
| 14.05.2025 | 1,11 | 1,14 | 1,06 | 1,12 | 1,63% | 895.781,00 |
| 13.05.2025 | 1,19 | 1,19 | 1,09 | 1,10 | -7,08% | 1.305.602,00 |
| 12.05.2025 | 1,14 | 1,26 | 1,13 | 1,19 | 5,52% | 1.687.336,00 |
| 09.05.2025 | 1,06 | 1,24 | 1,03 | 1,12 | 8,49% | 3.495.489,00 |
| 08.05.2025 | 0,95 | 1,08 | 0,92 | 1,04 | 10,57% | 1.685.995,00 |
| 07.05.2025 | 0,85 | 0,95 | 0,84 | 0,94 | 10,37% | 1.490.078,00 |
| 06.05.2025 | 0,87 | 0,87 | 0,83 | 0,85 | -2,53% | 454.208,00 |
| 05.05.2025 | 0,86 | 0,89 | 0,83 | 0,87 | 2,83% | 685.881,00 |
| 02.05.2025 | 0,78 | 0,85 | 0,76 | 0,85 | 10,57% | 855.457,00 |
| 30.04.2025 | 0,82 | 0,82 | 0,75 | 0,77 | -5,43% | 789.986,00 |
| 29.04.2025 | 0,86 | 0,87 | 0,80 | 0,81 | -4,03% | 911.057,00 |
| 28.04.2025 | 0,77 | 0,87 | 0,77 | 0,84 | 9,90% | 1.515.662,00 |
| 25.04.2025 | 0,75 | 0,78 | 0,75 | 0,77 | 2,67% | 582.376,00 |
| 24.04.2025 | 0,76 | 0,76 | 0,71 | 0,75 | -1,06% | 572.865,00 |
| 23.04.2025 | 0,72 | 0,76 | 0,72 | 0,76 | 4,71% | 857.163,00 |
| 22.04.2025 | 0,79 | 0,79 | 0,71 | 0,72 | -6,96% | 853.722,00 |
| 17.04.2025 | 0,78 | 0,78 | 0,77 | 0,78 | 0,13% | 173.607,00 |
| 16.04.2025 | 0,79 | 0,79 | 0,78 | 0,78 | -1,52% | 202.868,00 |
| 15.04.2025 | 0,79 | 0,80 | 0,78 | 0,79 | 0,64% | 408.666,00 |
| 14.04.2025 | 0,80 | 0,80 | 0,75 | 0,78 | 0,39% | 674.456,00 |
| 11.04.2025 | 0,78 | 0,79 | 0,76 | 0,78 | 2,10% | 989.652,00 |
| 10.04.2025 | 0,90 | 0,92 | 0,75 | 0,76 | -6,95% | 2.683.506,00 |
| 09.04.2025 | 0,92 | 0,92 | 0,80 | 0,82 | -11,06% | 1.334.679,00 |
| 08.04.2025 | 0,94 | 0,98 | 0,90 | 0,92 | -0,22% | 1.181.130,00 |
| 07.04.2025 | 0,89 | 0,96 | 0,85 | 0,92 | -1,28% | 1.101.434,00 |
| 04.04.2025 | 0,87 | 0,97 | 0,87 | 0,94 | 4,00% | 1.279.782,00 |
| 03.04.2025 | 1,01 | 1,04 | 0,89 | 0,90 | -15,09% | 2.757.874,00 |
| 02.04.2025 | 1,16 | 1,17 | 1,06 | 1,06 | -17,57% | 3.117.328,00 |
| 01.04.2025 | 1,31 | 1,34 | 1,28 | 1,29 | -1,23% | 451.558,00 |
| 31.03.2025 | 1,35 | 1,35 | 1,30 | 1,30 | -4,82% | 609.425,00 |
| 28.03.2025 | 1,39 | 1,41 | 1,36 | 1,37 | -1,58% | 456.251,00 |
| 27.03.2025 | 1,42 | 1,43 | 1,39 | 1,39 | -2,66% | 563.964,00 |
| 26.03.2025 | 1,43 | 1,45 | 1,42 | 1,43 | -1,79% | 276.587,00 |
| 25.03.2025 | 1,44 | 1,46 | 1,42 | 1,45 | 1,68% | 585.115,00 |
| 24.03.2025 | 1,55 | 1,55 | 1,42 | 1,43 | -6,17% | 1.392.292,00 |
| 21.03.2025 | 1,54 | 1,56 | 1,52 | 1,52 | -1,68% | 410.697,00 |
| 20.03.2025 | 1,58 | 1,60 | 1,54 | 1,55 | -0,90% | 449.372,00 |
| 19.03.2025 | 1,60 | 1,67 | 1,54 | 1,56 | -5,78% | 1.699.031,00 |
| 18.03.2025 | 1,70 | 1,70 | 1,63 | 1,66 | -2,12% | 839.810,00 |
| 17.03.2025 | 1,68 | 1,71 | 1,65 | 1,70 | 1,80% | 396.992,00 |
| 14.03.2025 | 1,66 | 1,69 | 1,65 | 1,67 | 0,00% | 268.729,00 |
| 13.03.2025 | 1,70 | 1,70 | 1,64 | 1,67 | 0,24% | 287.739,00 |
| 12.03.2025 | 1,56 | 1,67 | 1,56 | 1,66 | 7,92% | 469.139,00 |
| 11.03.2025 | 1,61 | 1,63 | 1,52 | 1,54 | -3,02% | 650.367,00 |
| 10.03.2025 | 1,72 | 1,72 | 1,56 | 1,59 | -7,57% | 879.974,00 |
| 07.03.2025 | 1,71 | 1,73 | 1,70 | 1,72 | -0,12% | 173.668,00 |
| 06.03.2025 | 1,74 | 1,74 | 1,72 | 1,72 | -0,69% | 139.074,00 |
| 05.03.2025 | 1,75 | 1,78 | 1,72 | 1,73 | 0,23% | 208.362,00 |
| 04.03.2025 | 1,76 | 1,76 | 1,73 | 1,73 | -2,70% | 302.986,00 |
| 03.03.2025 | 1,79 | 1,80 | 1,77 | 1,78 | -0,78% | 144.111,00 |
| 28.02.2025 | 1,79 | 1,81 | 1,77 | 1,79 | -0,89% | 155.427,00 |
| 27.02.2025 | 1,84 | 1,84 | 1,79 | 1,81 | -1,10% | 239.866,00 |
| 26.02.2025 | 1,85 | 1,85 | 1,81 | 1,83 | 1,11% | 99.639,00 |
| 25.02.2025 | 1,83 | 1,84 | 1,81 | 1,81 | -1,53% | 158.418,00 |
| 24.02.2025 | 1,85 | 1,85 | 1,80 | 1,83 | 0,44% | 410.391,00 |
| 21.02.2025 | 1,83 | 1,84 | 1,81 | 1,83 | 0,00% | 168.465,00 |
| 20.02.2025 | 1,82 | 1,85 | 1,80 | 1,83 | 0,33% | 178.374,00 |
| 19.02.2025 | 1,92 | 1,92 | 1,81 | 1,82 | -3,81% | 482.539,00 |
| 18.02.2025 | 1,82 | 1,95 | 1,81 | 1,89 | 4,30% | 1.015.557,00 |
| 17.02.2025 | 1,83 | 1,86 | 1,80 | 1,81 | 0,78% | 255.209,00 |
| 14.02.2025 | 1,79 | 1,80 | 1,78 | 1,80 | 0,90% | 267.956,00 |
| 13.02.2025 | 1,77 | 1,80 | 1,77 | 1,78 | 1,25% | 191.319,00 |
| 12.02.2025 | 1,75 | 1,79 | 1,75 | 1,76 | 1,03% | 347.513,00 |
| 11.02.2025 | 1,78 | 1,82 | 1,72 | 1,74 | 0,11% | 356.193,00 |
| 10.02.2025 | 1,75 | 1,76 | 1,73 | 1,74 | 0,11% | 104.230,00 |
| 07.02.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,12% | 145.058,00 |
| 06.02.2025 | 1,76 | 1,76 | 1,72 | 1,74 | -0,23% | 215.567,00 |
| 05.02.2025 | 1,72 | 1,79 | 1,72 | 1,74 | 1,99% | 278.573,00 |
| 04.02.2025 | 1,72 | 1,72 | 1,67 | 1,71 | -0,70% | 224.326,00 |
| 03.02.2025 | 1,75 | 1,75 | 1,71 | 1,72 | -3,04% | 162.996,00 |
| 31.01.2025 | 1,74 | 1,78 | 1,74 | 1,77 | 2,19% | 214.814,00 |
| 30.01.2025 | 1,74 | 1,76 | 1,74 | 1,74 | 0,12% | 134.685,00 |
| 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 |