4,133€
4,90%
Echtzeit-Aktienkurs ADMIE (IPTO) Holding S.A.
Bid:
Ask:
Aktienkurse zur ADMIE (IPTO) Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 4,09 | 4,19 | 4,03 | 4,13 | 1,30% | - |
| 09.06.2026 | 4,01 | 4,11 | 3,97 | 4,08 | 1,95% | - |
| 08.06.2026 | 4,01 | 4,04 | 3,96 | 4,00 | 3,28% | - |
| 05.06.2026 | 4,02 | 4,03 | 3,88 | 3,88 | -3,89% | - |
| 04.06.2026 | 4,00 | 4,04 | 3,95 | 4,03 | 0,35% | - |
| 03.06.2026 | 4,02 | 4,04 | 3,93 | 4,02 | 1,52% | - |
| 02.06.2026 | 3,95 | 4,09 | 3,93 | 3,96 | 0,84% | - |
| 01.06.2026 | 3,98 | 3,98 | 3,88 | 3,93 | -1,01% | - |
| 29.05.2026 | 4,02 | 4,09 | 3,94 | 3,97 | 0,25% | - |
| 28.05.2026 | 4,09 | 4,09 | 3,91 | 3,96 | -3,49% | - |
| 27.05.2026 | 3,91 | 4,15 | 3,90 | 4,10 | 5,00% | 13.080,00 |
| 26.05.2026 | 3,83 | 3,99 | 3,80 | 3,90 | 1,64% | 17.805,00 |
| 25.05.2026 | 3,67 | 3,98 | 3,64 | 3,84 | 5,35% | 2.000,00 |
| 22.05.2026 | 3,39 | 3,65 | 3,37 | 3,65 | 7,43% | - |
| 21.05.2026 | 3,29 | 3,41 | 3,23 | 3,39 | 3,13% | - |
| 20.05.2026 | 3,26 | 3,30 | 3,19 | 3,29 | 1,86% | - |
| 19.05.2026 | 3,25 | 3,30 | 3,22 | 3,23 | -1,52% | - |
| 18.05.2026 | 3,20 | 3,30 | 3,18 | 3,28 | 3,37% | 49.500,00 |
| 15.05.2026 | 3,35 | 3,36 | 3,13 | 3,17 | -3,99% | - |
| 14.05.2026 | 3,31 | 3,43 | 3,26 | 3,31 | 0,61% | - |
| 13.05.2026 | 3,25 | 3,37 | 3,23 | 3,29 | 1,55% | - |
| 12.05.2026 | 3,27 | 3,27 | 3,22 | 3,24 | -0,86% | - |
| 11.05.2026 | 3,26 | 3,29 | 3,21 | 3,26 | -0,21% | - |
| 08.05.2026 | 3,24 | 3,30 | 3,22 | 3,27 | 1,30% | - |
| 07.05.2026 | 3,24 | 3,33 | 3,20 | 3,23 | -0,98% | - |
| 06.05.2026 | 3,22 | 3,28 | 3,16 | 3,26 | 1,94% | - |
| 05.05.2026 | 3,23 | 3,27 | 3,20 | 3,20 | -0,53% | - |
| 04.05.2026 | 3,29 | 3,29 | 3,21 | 3,22 | -2,04% | - |
| 30.04.2026 | 3,22 | 3,30 | 3,22 | 3,28 | 1,52% | - |
| 29.04.2026 | 3,25 | 3,26 | 3,21 | 3,23 | -0,37% | - |
| 28.04.2026 | 3,21 | 3,28 | 3,20 | 3,25 | 2,04% | - |
| 27.04.2026 | 3,18 | 3,26 | 3,07 | 3,18 | 0,00% | 9.000,00 |
| 24.04.2026 | 3,10 | 3,35 | 3,09 | 3,18 | 2,65% | - |
| 23.04.2026 | 3,07 | 3,15 | 3,06 | 3,10 | 0,49% | - |
| 22.04.2026 | 3,08 | 3,12 | 3,06 | 3,08 | 0,42% | - |
| 21.04.2026 | 3,01 | 3,07 | 2,91 | 3,07 | 3,09% | - |
| 20.04.2026 | 3,04 | 3,06 | 2,97 | 2,98 | 1,29% | - |
| 17.04.2026 | 3,06 | 3,10 | 2,94 | 2,94 | -3,86% | - |
| 16.04.2026 | 3,03 | 3,08 | 3,03 | 3,06 | 0,86% | - |
| 15.04.2026 | 3,04 | 3,06 | 3,02 | 3,03 | -0,69% | - |
| 14.04.2026 | 2,96 | 3,07 | 2,95 | 3,05 | 2,97% | - |
| 13.04.2026 | 2,98 | 2,98 | 2,94 | 2,97 | 4,59% | - |
| 10.04.2026 | 2,96 | 3,00 | 2,84 | 2,84 | -2,24% | - |
| 09.04.2026 | 2,94 | 3,03 | 2,90 | 2,90 | -1,76% | - |
| 08.04.2026 | 2,92 | 2,98 | 2,84 | 2,95 | 3,11% | - |
| 07.04.2026 | 2,84 | 2,91 | 2,83 | 2,86 | 1,24% | - |
| 02.04.2026 | 2,83 | 2,89 | 2,81 | 2,83 | -1,29% | - |
| 01.04.2026 | 2,81 | 2,88 | 2,79 | 2,87 | 1,96% | - |
| 31.03.2026 | 2,79 | 2,85 | 2,77 | 2,81 | 1,89% | - |
| 30.03.2026 | 2,78 | 2,83 | 2,75 | 2,76 | -0,97% | - |
| 27.03.2026 | 2,80 | 2,84 | 2,76 | 2,79 | -1,35% | - |
| 26.03.2026 | 2,81 | 2,86 | 2,79 | 2,82 | 1,00% | - |
| 25.03.2026 | 2,81 | 2,85 | 2,80 | 2,80 | -1,13% | - |
| 24.03.2026 | 2,82 | 2,84 | 2,79 | 2,83 | 0,14% | - |
| 23.03.2026 | 2,81 | 2,89 | 2,75 | 2,82 | -0,60% | - |
| 20.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 0,18% | - |
| 19.03.2026 | 2,87 | 2,90 | 2,81 | 2,84 | -1,84% | - |
| 18.03.2026 | 2,83 | 2,90 | 2,82 | 2,89 | 2,23% | 17.856,00 |
| 17.03.2026 | 2,83 | 2,87 | 2,81 | 2,83 | -0,18% | 21.762,00 |
| 16.03.2026 | 2,84 | 2,87 | 2,81 | 2,83 | -0,11% | - |
| 13.03.2026 | 2,82 | 2,85 | 2,78 | 2,83 | 0,00% | - |
| 12.03.2026 | 2,90 | 2,92 | 2,80 | 2,83 | -1,12% | - |
| 11.03.2026 | 2,84 | 2,88 | 2,83 | 2,87 | 0,88% | - |
| 10.03.2026 | 2,78 | 2,88 | 2,78 | 2,84 | 1,43% | - |
| 09.03.2026 | 2,80 | 2,82 | 2,76 | 2,80 | -0,81% | - |
| 06.03.2026 | 2,85 | 2,86 | 2,82 | 2,82 | -0,95% | - |
| 05.03.2026 | 2,87 | 2,94 | 2,80 | 2,85 | -0,97% | - |
| 04.03.2026 | 2,84 | 2,93 | 2,82 | 2,88 | 0,98% | - |
| 03.03.2026 | 2,92 | 2,94 | 2,77 | 2,85 | -3,06% | - |
| 02.03.2026 | 3,02 | 3,03 | 2,88 | 2,94 | -3,61% | - |
| 27.02.2026 | 3,02 | 3,06 | 3,00 | 3,05 | 1,16% | - |
| 26.02.2026 | 2,94 | 3,10 | 2,94 | 3,02 | 2,13% | - |
| 25.02.2026 | 2,95 | 3,00 | 2,91 | 2,95 | -0,10% | 9.396,00 |
| 24.02.2026 | 2,95 | 2,97 | 2,90 | 2,96 | -0,07% | - |
| 23.02.2026 | 2,94 | 2,96 | 2,94 | 2,96 | 0,00% | - |
| 20.02.2026 | 2,96 | 2,98 | 2,92 | 2,96 | 0,24% | - |
| 19.02.2026 | 2,94 | 2,99 | 2,92 | 2,95 | 0,51% | - |
| 18.02.2026 | 2,95 | 2,99 | 2,93 | 2,94 | -0,44% | - |
| 17.02.2026 | 3,01 | 3,05 | 2,94 | 2,95 | -2,06% | - |
| 16.02.2026 | 3,01 | 3,03 | 2,87 | 3,01 | 0,23% | - |
| 13.02.2026 | 3,01 | 3,04 | 2,97 | 3,00 | 3,02% | - |
| 12.02.2026 | 2,99 | 3,03 | 2,92 | 2,92 | -2,44% | - |
| 11.02.2026 | 2,98 | 3,02 | 2,92 | 2,99 | 0,27% | - |
| 10.02.2026 | 3,00 | 3,03 | 2,96 | 2,98 | -0,67% | - |
| 09.02.2026 | 2,97 | 3,03 | 2,92 | 3,00 | 1,01% | - |
| 06.02.2026 | 3,01 | 3,04 | 2,92 | 2,97 | -3,26% | - |
| 05.02.2026 | 3,08 | 3,11 | 2,95 | 3,07 | 0,07% | - |
| 04.02.2026 | 3,04 | 3,09 | 2,99 | 3,07 | 4,71% | - |
| 03.02.2026 | 3,02 | 3,05 | 2,93 | 2,93 | -1,35% | 528,00 |
| 02.02.2026 | 3,04 | 3,07 | 2,96 | 2,97 | -2,94% | - |
| 30.01.2026 | 3,08 | 3,09 | 3,01 | 3,06 | -0,33% | 672,00 |
| 29.01.2026 | 3,09 | 3,14 | 2,98 | 3,07 | -0,26% | - |
| 28.01.2026 | 3,00 | 3,09 | 3,00 | 3,08 | 3,12% | - |
| 27.01.2026 | 2,98 | 3,05 | 2,95 | 2,99 | 1,88% | - |
| 26.01.2026 | 2,93 | 3,00 | 2,88 | 2,93 | 4,09% | - |
| 23.01.2026 | 2,94 | 2,97 | 2,82 | 2,82 | -0,53% | - |
| 22.01.2026 | 2,90 | 2,99 | 2,83 | 2,83 | -2,25% | - |
| 21.01.2026 | 2,93 | 2,93 | 2,82 | 2,90 | 1,40% | - |
| 20.01.2026 | 2,91 | 2,95 | 2,84 | 2,86 | -2,33% | - |
| 19.01.2026 | 2,96 | 2,96 | 2,89 | 2,92 | 1,21% | - |