3,282€
2,56%
Echtzeit-Aktienkurs ADMIE (IPTO) Holding S.A.
Bid:
Ask:
Aktienkurse zur ADMIE (IPTO) Holding S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.01.2026 | 2,93 | 2,98 | 2,86 | 2,89 | -2,10% | 42.800,00 |
| 15.01.2026 | 2,88 | 2,97 | 2,84 | 2,95 | 2,32% | - |
| 14.01.2026 | 2,91 | 2,94 | 2,86 | 2,88 | -0,93% | - |
| 13.01.2026 | 2,92 | 2,95 | 2,80 | 2,91 | -0,17% | - |
| 12.01.2026 | 3,00 | 3,02 | 2,85 | 2,92 | 0,52% | 7.749,00 |
| 09.01.2026 | 3,04 | 3,04 | 2,90 | 2,90 | -3,65% | 79,00 |
| 08.01.2026 | 3,03 | 3,04 | 2,98 | 3,01 | 3,26% | - |
| 07.01.2026 | 2,93 | 3,09 | 2,92 | 2,92 | -4,21% | - |
| 06.01.2026 | 3,01 | 3,05 | 3,01 | 3,04 | 1,77% | - |
| 05.01.2026 | 3,02 | 3,03 | 2,93 | 2,99 | -0,76% | - |
| 02.01.2026 | 2,96 | 3,06 | 2,96 | 3,01 | 2,14% | - |
| 30.12.2025 | 2,97 | 2,98 | 2,94 | 2,95 | 4,98% | - |
| 29.12.2025 | 3,02 | 3,03 | 2,81 | 2,81 | -0,71% | - |
| 22.12.2025 | 2,98 | 3,03 | 2,83 | 2,83 | -4,87% | - |
| 19.12.2025 | 2,98 | 2,99 | 2,97 | 2,98 | 0,68% | - |
| 18.12.2025 | 2,95 | 2,96 | 2,94 | 2,96 | 0,85% | - |
| 17.12.2025 | 2,90 | 2,94 | 2,90 | 2,93 | 0,69% | - |
| 16.12.2025 | 2,87 | 2,92 | 2,86 | 2,91 | 1,04% | - |
| 12.12.2025 | 2,86 | 2,90 | 2,83 | 2,88 | 0,88% | - |
| 11.12.2025 | 2,78 | 2,86 | 2,77 | 2,86 | 3,07% | - |
| 10.12.2025 | 2,79 | 2,79 | 2,77 | 2,77 | 2,78% | - |
| 08.12.2025 | 2,69 | 2,89 | 2,69 | 2,70 | 0,37% | - |
| 05.12.2025 | 2,69 | 2,89 | 2,69 | 2,69 | -0,19% | - |
| 04.12.2025 | 2,89 | 2,89 | 2,69 | 2,69 | -0,19% | - |
| 03.12.2025 | 2,85 | 2,90 | 2,70 | 2,70 | 0,00% | - |
| 02.12.2025 | 2,81 | 2,85 | 2,70 | 2,70 | -3,51% | - |
| 01.12.2025 | 2,79 | 2,82 | 2,78 | 2,79 | 6,40% | - |
| 28.11.2025 | 2,62 | 2,82 | 2,62 | 2,63 | 0,19% | - |