2,953€
1,11%
Echtzeit-Aktienkurs ADMIE IPTO HLDG EO 2,12
Bid:
Ask:
Aktienkurse zur ADMIE IPTO HLDG EO 2,12 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -4,45% | - |
| 07.04.2026 | 2,83 | 2,92 | 2,83 | 2,92 | 4,10% | 190,00 |
| 02.04.2026 | 2,79 | 2,81 | 2,79 | 2,81 | 1,63% | 300,00 |
| 01.04.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,55% | - |
| 31.03.2026 | 2,75 | 2,75 | 2,75 | 2,75 | -0,36% | - |
| 30.03.2026 | 2,74 | 2,76 | 2,74 | 2,76 | -0,36% | 5,00 |
| 27.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -0,54% | - |
| 26.03.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 0,36% | - |
| 25.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 24.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -3,99% | - |
| 23.03.2026 | 2,77 | 2,89 | 2,77 | 2,89 | 3,41% | 258,00 |
| 20.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,89% | - |
| 19.03.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 1,08% | - |
| 18.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -0,36% | - |
| 17.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | 0,36% | - |
| 16.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,00% | - |
| 13.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | -2,28% | - |
| 12.03.2026 | 2,85 | 2,85 | 2,85 | 2,85 | 2,15% | - |
| 11.03.2026 | 2,79 | 2,79 | 2,79 | 2,79 | 0,90% | - |
| 10.03.2026 | 2,77 | 2,77 | 2,77 | 2,77 | -2,81% | - |
| 09.03.2026 | 2,72 | 2,85 | 2,72 | 2,85 | 1,61% | 1.197,00 |
| 06.03.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -1,06% | - |
| 05.03.2026 | 2,83 | 2,83 | 2,83 | 2,83 | 0,89% | - |
| 04.03.2026 | 2,81 | 2,81 | 2,81 | 2,81 | -2,94% | - |
| 03.03.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -3,67% | - |
| 02.03.2026 | 2,96 | 3,00 | 2,96 | 3,00 | 1,01% | 1.000,00 |
| 27.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -3,57% | - |
| 26.02.2026 | 2,90 | 3,08 | 2,90 | 3,08 | 5,84% | 2.720,00 |
| 25.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,17% | - |
| 24.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 23.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,00% | - |
| 20.02.2026 | 2,91 | 2,91 | 2,91 | 2,91 | 0,69% | - |
| 19.02.2026 | 2,89 | 2,89 | 2,89 | 2,89 | -0,35% | - |
| 18.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,20% | - |
| 17.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 0,17% | - |
| 16.02.2026 | 2,96 | 2,96 | 2,96 | 2,96 | -1,01% | - |
| 13.02.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 1,53% | - |
| 12.02.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 11.02.2026 | 2,93 | 3,00 | 2,93 | 3,00 | 1,69% | 500,00 |
| 10.02.2026 | 2,95 | 2,95 | 2,95 | 2,95 | -1,83% | - |
| 09.02.2026 | 2,92 | 3,01 | 2,92 | 3,01 | 0,67% | 873,00 |
| 06.02.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 4,01% | - |
| 05.02.2026 | 3,03 | 3,07 | 2,87 | 2,87 | -4,17% | 2.535,00 |
| 04.02.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,84% | - |
| 03.02.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -1,00% | - |
| 02.02.2026 | 3,02 | 3,02 | 3,00 | 3,00 | -0,83% | 1.000,00 |
| 30.01.2026 | 3,03 | 3,03 | 3,03 | 3,03 | -0,82% | - |
| 29.01.2026 | 3,05 | 3,05 | 3,05 | 3,05 | -0,89% | - |
| 28.01.2026 | 3,04 | 3,09 | 3,00 | 3,08 | 3,27% | - |
| 27.01.2026 | 2,94 | 2,98 | 2,94 | 2,98 | 3,65% | 16,00 |
| 26.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -0,52% | - |
| 23.01.2026 | 2,89 | 2,89 | 2,89 | 2,89 | 0,52% | - |
| 22.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -2,21% | - |
| 21.01.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 3,34% | 700,00 |
| 20.01.2026 | 2,88 | 2,88 | 2,85 | 2,85 | -3,40% | 200,00 |
| 19.01.2026 | 2,91 | 2,95 | 2,91 | 2,95 | 2,26% | 300,00 |
| 16.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | 1.000,00 |
| 15.01.2026 | 2,85 | 2,88 | 2,85 | 2,88 | 0,00% | 3.800,00 |
| 14.01.2026 | 2,88 | 2,88 | 2,88 | 2,88 | -1,87% | - |
| 13.01.2026 | 2,87 | 2,94 | 2,87 | 2,94 | -1,18% | 1.000,00 |
| 12.01.2026 | 2,97 | 2,97 | 2,97 | 2,97 | -0,67% | - |
| 09.01.2026 | 2,99 | 2,99 | 2,99 | 2,99 | 0,34% | - |
| 08.01.2026 | 2,98 | 2,98 | 2,98 | 2,98 | -1,97% | - |
| 07.01.2026 | 2,99 | 3,04 | 2,96 | 3,04 | 2,70% | 1.051,00 |
| 06.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,72% | - |
| 05.01.2026 | 3,02 | 3,02 | 2,91 | 2,91 | -4,59% | 1.100,00 |
| 02.01.2026 | 2,99 | 3,05 | 2,99 | 3,05 | 3,92% | 100,00 |
| 30.12.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,18% | - |
| 29.12.2025 | 3,02 | 3,09 | 2,97 | 2,97 | -0,67% | 3.811,00 |
| 23.12.2025 | 2,97 | 2,99 | 2,97 | 2,99 | -1,32% | 198,00 |
| 22.12.2025 | 2,91 | 3,03 | 2,91 | 3,03 | 3,41% | 2.541,00 |
| 19.12.2025 | 2,93 | 2,93 | 2,93 | 2,93 | -2,33% | - |
| 18.12.2025 | 2,88 | 3,00 | 2,88 | 3,00 | 1,01% | 600,00 |
| 17.12.2025 | 2,86 | 2,97 | 2,86 | 2,97 | 0,17% | 100,00 |
| 16.12.2025 | 2,97 | 2,97 | 2,97 | 2,97 | 4,04% | 518,00 |
| 15.12.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,88% | - |
| 12.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 3,86% | - |
| 11.12.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,27% | - |
| 10.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | - |
| 09.12.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -2,12% | - |
| 08.12.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 0,71% | - |
| 05.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -1,06% | - |
| 04.12.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | - |
| 03.12.2025 | 2,81 | 2,81 | 2,81 | 2,81 | -0,18% | - |
| 02.12.2025 | 2,76 | 2,89 | 2,76 | 2,81 | -0,88% | 40,00 |
| 01.12.2025 | 2,77 | 2,84 | 2,77 | 2,84 | 2,53% | 86,00 |
| 28.11.2025 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 27.11.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -0,72% | - |
| 26.11.2025 | 2,79 | 2,79 | 2,79 | 2,79 | -1,76% | - |
| 25.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,35% | - |
| 24.11.2025 | 2,85 | 2,85 | 2,85 | 2,85 | 0,89% | - |
| 21.11.2025 | 2,88 | 2,88 | 2,82 | 2,82 | -1,74% | 5.970,00 |
| 20.11.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,03% | - |
| 19.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 18.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | 2.500,00 |
| 17.11.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,33% | - |
| 14.11.2025 | 3,03 | 3,03 | 3,03 | 3,03 | 4,66% | - |
| 13.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 12.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,21% | - |
| 11.11.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -0,17% | - |