118,750€
2,95%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 115,05 | 118,15 | 114,70 | 117,90 | 2,21% | - |
| 25.05.2026 | 115,15 | 115,40 | 115,10 | 115,35 | 0,74% | - |
| 22.05.2026 | 116,60 | 117,50 | 111,45 | 114,50 | -2,59% | 5,00 |
| 21.05.2026 | 117,70 | 119,45 | 113,30 | 117,55 | 0,17% | - |
| 20.05.2026 | 113,35 | 117,50 | 113,35 | 117,35 | 2,67% | - |
| 19.05.2026 | 115,95 | 116,45 | 112,85 | 114,30 | -2,22% | - |
| 18.05.2026 | 115,80 | 117,40 | 115,40 | 116,90 | 0,00% | 5,00 |
| 15.05.2026 | 120,00 | 120,50 | 116,90 | 116,90 | -2,26% | 1,00 |
| 14.05.2026 | 118,10 | 121,25 | 118,00 | 119,60 | 2,57% | 32,00 |
| 13.05.2026 | 119,10 | 119,90 | 114,85 | 116,60 | -2,67% | 80,00 |
| 12.05.2026 | 122,15 | 122,50 | 119,55 | 119,80 | -2,16% | - |
| 11.05.2026 | 122,10 | 122,45 | 119,90 | 122,45 | -0,29% | 1,00 |
| 08.05.2026 | 122,90 | 123,45 | 121,80 | 122,80 | -0,12% | 1,00 |
| 07.05.2026 | 126,80 | 129,15 | 122,85 | 122,95 | -2,50% | - |
| 06.05.2026 | 121,80 | 126,30 | 121,70 | 126,10 | 3,11% | 59,00 |
| 05.05.2026 | 120,70 | 123,50 | 120,20 | 122,30 | 1,33% | 21,00 |
| 04.05.2026 | 126,05 | 126,60 | 120,70 | 120,70 | -5,37% | 42,00 |
| 30.04.2026 | 124,70 | 127,65 | 124,55 | 127,55 | 2,16% | 1,00 |
| 29.04.2026 | 128,00 | 128,30 | 124,35 | 124,85 | -2,19% | - |
| 28.04.2026 | 130,30 | 130,95 | 127,20 | 127,65 | -2,37% | 1,00 |
| 27.04.2026 | 129,30 | 131,60 | 129,00 | 130,75 | 1,83% | - |
| 24.04.2026 | 130,85 | 131,00 | 127,90 | 128,40 | -2,13% | - |
| 23.04.2026 | 130,65 | 133,10 | 129,75 | 131,20 | -0,04% | - |
| 22.04.2026 | 131,20 | 134,55 | 130,90 | 131,25 | -0,68% | - |
| 21.04.2026 | 132,30 | 134,90 | 132,10 | 132,15 | 1,03% | - |
| 20.04.2026 | 129,65 | 131,30 | 128,30 | 130,80 | -0,27% | 20,00 |
| 17.04.2026 | 122,80 | 132,85 | 122,70 | 131,15 | 6,80% | - |
| 16.04.2026 | 125,30 | 127,30 | 122,35 | 122,80 | -1,84% | - |
| 15.04.2026 | 131,95 | 132,60 | 124,60 | 125,10 | -5,30% | 14,00 |
| 14.04.2026 | 129,15 | 132,40 | 128,70 | 132,10 | 4,72% | - |
| 13.04.2026 | 125,15 | 126,95 | 124,55 | 126,15 | 0,12% | 21,00 |
| 10.04.2026 | 127,55 | 128,00 | 125,35 | 126,00 | -1,64% | - |
| 09.04.2026 | 126,30 | 128,70 | 125,60 | 128,10 | 0,63% | - |
| 08.04.2026 | 122,85 | 129,40 | 122,55 | 127,30 | 6,44% | 152,00 |
| 07.04.2026 | 122,00 | 122,30 | 119,55 | 119,60 | 2,57% | - |
| 02.04.2026 | 117,40 | 117,85 | 115,10 | 116,60 | -1,06% | - |
| 01.04.2026 | 118,80 | 119,55 | 117,50 | 117,85 | 1,29% | - |
| 31.03.2026 | 115,60 | 116,65 | 115,10 | 116,35 | 1,00% | - |
| 30.03.2026 | 115,50 | 117,40 | 114,95 | 115,20 | 0,26% | - |
| 27.03.2026 | 116,70 | 117,20 | 114,65 | 114,90 | -1,67% | - |
| 26.03.2026 | 119,85 | 121,00 | 116,75 | 116,85 | -2,50% | 8,00 |
| 25.03.2026 | 119,05 | 120,70 | 116,95 | 119,85 | 0,93% | - |
| 24.03.2026 | 118,85 | 120,20 | 116,45 | 118,75 | -1,00% | - |
| 23.03.2026 | 113,45 | 121,65 | 113,05 | 119,95 | 4,21% | - |
| 20.03.2026 | 116,20 | 117,60 | 115,10 | 115,10 | 0,70% | 93,00 |
| 19.03.2026 | 118,15 | 118,50 | 114,15 | 114,30 | -4,15% | 14,00 |
| 18.03.2026 | 122,20 | 122,20 | 119,25 | 119,25 | -2,21% | 4,00 |
| 17.03.2026 | 121,55 | 122,05 | 121,35 | 121,95 | 0,08% | 21,00 |
| 16.03.2026 | 120,80 | 123,90 | 120,10 | 121,85 | 1,04% | 23,00 |
| 13.03.2026 | 120,85 | 124,15 | 119,45 | 120,60 | -0,17% | - |
| 12.03.2026 | 126,55 | 127,05 | 120,80 | 120,80 | -5,40% | - |
| 11.03.2026 | 129,65 | 130,00 | 126,00 | 127,70 | -1,12% | 63,00 |
| 10.03.2026 | 128,05 | 129,85 | 127,25 | 129,15 | 0,08% | 266,00 |
| 09.03.2026 | 124,30 | 129,30 | 119,90 | 129,05 | 3,74% | 115,00 |
| 06.03.2026 | 128,60 | 129,00 | 122,50 | 124,40 | -2,81% | 17,00 |
| 05.03.2026 | 138,40 | 138,75 | 127,60 | 128,00 | -7,58% | - |
| 04.03.2026 | 139,10 | 140,05 | 137,90 | 138,50 | -2,22% | - |
| 03.03.2026 | 143,10 | 143,15 | 139,35 | 141,65 | -1,25% | - |
| 02.03.2026 | 144,15 | 144,90 | 140,25 | 143,45 | -0,73% | - |
| 27.02.2026 | 145,15 | 145,40 | 142,30 | 144,50 | -0,41% | - |
| 26.02.2026 | 143,55 | 145,10 | 143,10 | 145,10 | 1,01% | - |
| 25.02.2026 | 144,65 | 146,05 | 141,70 | 143,65 | -0,69% | 5,00 |
| 24.02.2026 | 143,30 | 146,00 | 142,85 | 144,65 | 0,24% | 5,00 |
| 23.02.2026 | 143,50 | 144,35 | 143,45 | 144,30 | -0,41% | - |
| 20.02.2026 | 145,75 | 149,50 | 143,75 | 144,90 | 0,21% | - |
| 19.02.2026 | 144,20 | 144,75 | 142,55 | 144,60 | 0,14% | - |
| 18.02.2026 | 144,25 | 145,85 | 143,65 | 144,40 | -0,17% | - |
| 17.02.2026 | 143,95 | 145,05 | 141,75 | 144,65 | 0,14% | 42,00 |
| 16.02.2026 | 144,35 | 144,90 | 144,20 | 144,45 | 0,87% | - |
| 13.02.2026 | 141,25 | 144,60 | 140,85 | 143,20 | 0,53% | - |
| 12.02.2026 | 146,45 | 148,35 | 142,25 | 142,45 | -2,13% | - |
| 11.02.2026 | 147,30 | 151,15 | 145,55 | 145,55 | -1,05% | 1,00 |
| 10.02.2026 | 145,00 | 148,10 | 144,90 | 147,10 | 1,24% | - |
| 09.02.2026 | 148,15 | 148,90 | 145,15 | 145,30 | -2,35% | 9,00 |
| 06.02.2026 | 143,95 | 150,85 | 143,90 | 148,80 | 3,15% | 131,00 |
| 05.02.2026 | 135,75 | 146,80 | 135,10 | 144,25 | 5,83% | 12,00 |
| 04.02.2026 | 132,55 | 137,35 | 132,30 | 136,30 | 3,02% | - |
| 03.02.2026 | 132,40 | 136,45 | 131,25 | 132,30 | 0,80% | 43,00 |
| 02.02.2026 | 127,15 | 131,30 | 127,00 | 131,25 | 2,42% | - |
| 30.01.2026 | 127,65 | 128,30 | 126,35 | 128,15 | 0,71% | 1,00 |
| 29.01.2026 | 126,80 | 128,80 | 125,90 | 127,25 | 0,00% | 17,00 |
| 28.01.2026 | 127,65 | 128,00 | 126,25 | 127,25 | -0,51% | - |
| 27.01.2026 | 129,20 | 129,40 | 126,95 | 127,90 | -1,31% | - |
| 26.01.2026 | 129,00 | 130,35 | 128,00 | 129,60 | -2,19% | 2,00 |
| 23.01.2026 | 132,75 | 132,85 | 132,35 | 132,50 | 0,04% | - |
| 22.01.2026 | 134,60 | 135,65 | 131,05 | 132,45 | -1,30% | - |
| 21.01.2026 | 132,45 | 134,50 | 131,60 | 134,20 | 1,28% | - |
| 20.01.2026 | 134,95 | 135,00 | 132,50 | 132,50 | -2,39% | 65,00 |
| 19.01.2026 | 135,95 | 136,50 | 135,10 | 135,75 | -1,20% | 33,00 |
| 16.01.2026 | 137,45 | 138,20 | 136,85 | 137,40 | 0,48% | - |
| 15.01.2026 | 134,95 | 137,35 | 134,70 | 136,75 | 1,56% | 1,00 |
| 14.01.2026 | 134,60 | 135,55 | 133,50 | 134,65 | 0,26% | - |
| 13.01.2026 | 134,40 | 134,40 | 134,30 | 134,30 | -0,78% | - |
| 12.01.2026 | 135,45 | 136,05 | 133,60 | 135,35 | 0,30% | 3,00 |
| 09.01.2026 | 130,10 | 134,95 | 130,10 | 134,95 | 3,45% | - |
| 08.01.2026 | 126,45 | 131,15 | 126,10 | 130,45 | 2,68% | 1,00 |
| 07.01.2026 | 128,00 | 130,15 | 126,80 | 127,05 | -0,66% | 2,00 |
| 06.01.2026 | 129,35 | 130,20 | 126,90 | 127,90 | -1,58% | - |
| 05.01.2026 | 127,60 | 133,15 | 127,60 | 129,95 | 2,16% | 35,00 |
| 02.01.2026 | 123,25 | 128,15 | 123,20 | 127,20 | 0,79% | - |