3,000€
1,35%
Echtzeit-Aktienkurs ADMIE (IPTO) Holding S.A.
Bid:
Ask:
Aktienkurse zur ADMIE (IPTO) Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,16 | 3,24 | 3,14 | 3,20 | 1,65% | - |
| 03.07.2025 | 2,94 | 3,16 | 2,94 | 3,15 | 0,41% | - |
| 02.07.2025 | 3,15 | 3,17 | 3,13 | 3,14 | -0,10% | - |
| 01.07.2025 | 3,15 | 3,19 | 3,14 | 3,14 | -0,16% | - |
| 30.06.2025 | 3,12 | 3,16 | 3,10 | 3,14 | 1,45% | - |
| 27.06.2025 | 2,94 | 3,16 | 2,94 | 3,10 | -1,02% | - |
| 26.06.2025 | 3,09 | 3,17 | 3,09 | 3,13 | 1,36% | - |
| 25.06.2025 | 2,92 | 3,12 | 2,92 | 3,09 | -0,87% | - |
| 24.06.2025 | 3,03 | 3,13 | 3,03 | 3,12 | 2,64% | - |
| 23.06.2025 | 3,03 | 3,04 | 2,97 | 3,04 | 0,10% | - |
| 20.06.2025 | 2,82 | 3,04 | 2,82 | 3,03 | 0,90% | - |
| 19.06.2025 | 2,86 | 3,05 | 2,86 | 3,01 | -1,31% | - |
| 18.06.2025 | 2,89 | 3,07 | 2,89 | 3,05 | -0,91% | - |
| 17.06.2025 | 2,83 | 3,09 | 2,83 | 3,07 | 1,82% | - |
| 16.06.2025 | 3,09 | 3,09 | 3,01 | 3,02 | -2,27% | - |
| 13.06.2025 | 2,97 | 3,16 | 2,97 | 3,09 | -2,34% | - |
| 12.06.2025 | 3,00 | 3,23 | 3,00 | 3,16 | -0,97% | - |
| 11.06.2025 | 2,98 | 3,21 | 2,98 | 3,19 | 0,57% | - |
| 10.06.2025 | 2,99 | 3,19 | 2,99 | 3,18 | -0,47% | - |
| 09.06.2025 | 2,99 | 3,19 | 2,99 | 3,19 | 0,00% | - |
| 06.06.2025 | 3,17 | 3,20 | 3,17 | 3,19 | 0,54% | - |
| 05.06.2025 | 3,00 | 3,22 | 3,00 | 3,17 | -0,63% | - |
| 04.06.2025 | 3,00 | 3,26 | 3,00 | 3,19 | -0,53% | - |
| 03.06.2025 | 3,22 | 3,26 | 3,19 | 3,21 | -0,31% | - |
| 02.06.2025 | 3,17 | 3,28 | 3,17 | 3,22 | 1,48% | - |
| 30.05.2025 | 2,91 | 3,22 | 2,91 | 3,17 | 2,26% | - |
| 29.05.2025 | 2,90 | 3,13 | 2,90 | 3,10 | 0,58% | - |
| 28.05.2025 | 2,89 | 3,10 | 2,89 | 3,09 | 0,39% | - |
| 27.05.2025 | 2,94 | 3,08 | 2,94 | 3,07 | 4,70% | - |
| 26.05.2025 | 2,89 | 2,95 | 2,89 | 2,94 | 1,56% | - |
| 23.05.2025 | 2,99 | 2,99 | 2,88 | 2,89 | -3,28% | - |
| 22.05.2025 | 2,81 | 3,00 | 2,81 | 2,99 | -0,23% | - |
| 21.05.2025 | 2,82 | 3,03 | 2,82 | 3,00 | -0,10% | - |
| 20.05.2025 | 2,79 | 3,04 | 2,79 | 3,00 | 0,77% | - |
| 19.05.2025 | 2,80 | 3,00 | 2,80 | 2,98 | -0,44% | - |
| 16.05.2025 | 2,99 | 3,01 | 2,97 | 2,99 | -0,07% | - |
| 15.05.2025 | 2,80 | 3,01 | 2,80 | 2,99 | 0,23% | - |
| 14.05.2025 | 2,99 | 3,03 | 2,98 | 2,98 | -0,30% | - |
| 13.05.2025 | 2,77 | 3,00 | 2,77 | 2,99 | 1,36% | - |
| 12.05.2025 | 2,77 | 3,01 | 2,77 | 2,95 | 0,00% | - |
| 09.05.2025 | 2,76 | 3,00 | 2,76 | 2,95 | 0,07% | - |
| 08.05.2025 | 2,81 | 3,18 | 2,81 | 2,95 | -1,34% | - |
| 07.05.2025 | 2,71 | 3,02 | 2,71 | 2,99 | 3,46% | - |
| 06.05.2025 | 2,92 | 2,95 | 2,88 | 2,89 | -1,13% | - |
| 05.05.2025 | 2,88 | 2,95 | 2,88 | 2,92 | 1,39% | - |
| 02.05.2025 | 2,69 | 2,93 | 2,69 | 2,88 | 0,56% | - |
| 30.04.2025 | 3,07 | 3,07 | 2,83 | 2,87 | -2,58% | - |
| 29.04.2025 | 2,91 | 2,97 | 2,91 | 2,94 | 1,31% | - |
| 28.04.2025 | 2,66 | 2,94 | 2,66 | 2,91 | 2,11% | - |
| 25.04.2025 | 2,64 | 2,86 | 2,64 | 2,85 | 1,32% | - |
| 24.04.2025 | 2,80 | 2,85 | 2,79 | 2,81 | 0,18% | - |
| 23.04.2025 | 2,75 | 2,82 | 2,75 | 2,80 | 2,00% | - |
| 22.04.2025 | 2,54 | 2,75 | 2,54 | 2,75 | 1,48% | - |
| 17.04.2025 | 2,59 | 2,76 | 2,59 | 2,71 | -1,71% | - |
| 16.04.2025 | 2,64 | 2,81 | 2,64 | 2,76 | -1,78% | - |
| 15.04.2025 | 2,75 | 2,81 | 2,63 | 2,81 | 2,00% | - |
| 14.04.2025 | 2,73 | 2,79 | 2,73 | 2,75 | 0,92% | - |
| 11.04.2025 | 2,78 | 2,78 | 2,70 | 2,73 | -1,80% | - |
| 10.04.2025 | 2,76 | 3,08 | 2,76 | 2,78 | 2,97% | - |
| 09.04.2025 | 2,78 | 2,78 | 2,64 | 2,70 | -2,99% | - |
| 08.04.2025 | 2,64 | 2,80 | 2,64 | 2,78 | 5,11% | - |
| 07.04.2025 | 2,83 | 2,83 | 2,55 | 2,64 | -8,39% | - |
| 04.04.2025 | 2,89 | 3,08 | 2,83 | 2,89 | -6,18% | - |
| 03.04.2025 | 2,92 | 3,18 | 2,92 | 3,08 | -1,28% | - |
| 02.04.2025 | 2,84 | 3,12 | 2,84 | 3,12 | 2,87% | - |
| 01.04.2025 | 2,91 | 3,03 | 2,91 | 3,03 | 3,98% | - |
| 31.03.2025 | 2,79 | 3,11 | 2,79 | 2,91 | -1,79% | - |
| 28.03.2025 | 2,82 | 2,97 | 2,82 | 2,97 | 5,22% | - |
| 27.03.2025 | 2,80 | 2,84 | 2,77 | 2,82 | 0,46% | - |
| 26.03.2025 | 2,76 | 2,81 | 2,75 | 2,81 | 1,81% | - |
| 25.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 24.03.2025 | 2,68 | 2,76 | 2,68 | 2,76 | 2,80% | - |
| 21.03.2025 | 2,71 | 2,87 | 2,67 | 2,68 | -1,22% | - |
| 20.03.2025 | 2,57 | 2,75 | 2,57 | 2,71 | -0,91% | - |
| 19.03.2025 | 2,58 | 2,75 | 2,58 | 2,74 | -0,26% | - |
| 18.03.2025 | 2,55 | 2,75 | 2,55 | 2,75 | 1,18% | - |
| 17.03.2025 | 2,53 | 2,72 | 2,53 | 2,71 | 0,48% | - |
| 14.03.2025 | 2,61 | 2,72 | 2,61 | 2,70 | 3,53% | - |
| 13.03.2025 | 2,49 | 2,65 | 2,49 | 2,61 | -1,51% | - |
| 12.03.2025 | 2,46 | 2,66 | 2,46 | 2,65 | 0,95% | - |
| 11.03.2025 | 2,63 | 2,65 | 2,59 | 2,62 | -0,19% | - |
| 10.03.2025 | 2,64 | 2,64 | 2,58 | 2,63 | -0,38% | - |
| 07.03.2025 | 2,64 | 2,65 | 2,52 | 2,64 | 0,11% | - |
| 06.03.2025 | 2,76 | 2,79 | 2,62 | 2,64 | -4,53% | - |
| 05.03.2025 | 2,61 | 2,80 | 2,61 | 2,76 | -0,65% | - |
| 04.03.2025 | 2,63 | 2,82 | 2,63 | 2,78 | -1,14% | - |
| 03.03.2025 | 2,63 | 2,81 | 2,63 | 2,81 | 0,00% | - |
| 28.02.2025 | 2,82 | 2,82 | 2,78 | 2,81 | -0,28% | - |
| 27.02.2025 | 2,64 | 2,82 | 2,64 | 2,82 | 0,11% | - |
| 26.02.2025 | 2,79 | 2,83 | 2,78 | 2,82 | 0,79% | - |
| 25.02.2025 | 2,82 | 2,82 | 2,78 | 2,79 | -0,89% | - |
| 24.02.2025 | 2,63 | 2,83 | 2,63 | 2,82 | 0,54% | - |
| 21.02.2025 | 2,81 | 2,82 | 2,77 | 2,80 | -0,36% | - |
| 20.02.2025 | 2,80 | 2,82 | 2,78 | 2,81 | 5,36% | - |
| 19.02.2025 | 2,67 | 2,87 | 2,67 | 2,67 | -6,32% | - |
| 18.02.2025 | 2,85 | 2,85 | 2,81 | 2,85 | 0,07% | - |
| 17.02.2025 | 2,67 | 2,88 | 2,67 | 2,85 | 0,00% | - |
| 14.02.2025 | 2,62 | 2,85 | 2,62 | 2,85 | 1,97% | - |
| 13.02.2025 | 2,62 | 2,82 | 2,62 | 2,79 | 0,11% | - |
| 12.02.2025 | 2,63 | 2,81 | 2,63 | 2,79 | -0,46% | - |