16,950€
-4,24%
Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 1,00 |
| 14.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | 81,00 |
| 13.10.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 4,52% | 554,00 |
| 10.10.2025 | 17,50 | 17,70 | 17,50 | 17,70 | -0,56% | 585,00 |
| 09.10.2025 | 17,65 | 17,90 | 17,65 | 17,80 | 1,14% | - |
| 08.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 57,00 |
| 07.10.2025 | 17,10 | 17,60 | 17,10 | 17,60 | 2,62% | 739,00 |
| 06.10.2025 | 16,75 | 17,15 | 16,75 | 17,15 | 3,31% | - |
| 03.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 2,79% | 260,00 |
| 02.10.2025 | 16,15 | 16,35 | 16,15 | 16,15 | -2,12% | - |
| 01.10.2025 | 16,45 | 16,55 | 16,20 | 16,50 | 0,61% | - |
| 30.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,50% | 6,00 |
| 29.09.2025 | 16,60 | 16,75 | 16,60 | 16,65 | 0,60% | - |
| 26.09.2025 | 16,40 | 16,65 | 16,20 | 16,55 | 0,91% | - |
| 25.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,91% | 50,00 |
| 24.09.2025 | 16,55 | 16,85 | 16,40 | 16,55 | -0,30% | - |
| 23.09.2025 | 17,10 | 17,10 | 16,60 | 16,60 | -3,21% | 243,00 |
| 22.09.2025 | 17,40 | 17,45 | 16,85 | 17,15 | -4,19% | - |
| 19.09.2025 | 17,95 | 18,05 | 17,85 | 17,90 | 0,00% | - |
| 18.09.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 2,29% | 130,00 |
| 17.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 60,00 |
| 16.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -3,30% | 1,00 |
| 15.09.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -1,09% | 37,00 |
| 12.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 3,95% | 46,00 |
| 11.09.2025 | 17,70 | 17,70 | 17,65 | 17,70 | 0,57% | - |
| 10.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -2,22% | - |
| 09.09.2025 | 18,00 | 18,15 | 17,90 | 18,00 | -0,83% | 1,00 |
| 08.09.2025 | 18,05 | 18,15 | 18,05 | 18,15 | 0,83% | - |
| 05.09.2025 | 17,90 | 18,40 | 17,90 | 18,00 | 0,28% | 118,00 |
| 04.09.2025 | 17,75 | 18,05 | 17,75 | 17,95 | 1,70% | - |
| 03.09.2025 | 18,00 | 18,20 | 17,65 | 17,65 | -2,49% | - |
| 02.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,36% | 80,00 |
| 01.09.2025 | 18,35 | 18,40 | 18,25 | 18,35 | 0,55% | - |
| 29.08.2025 | 18,00 | 18,35 | 18,00 | 18,25 | 1,11% | - |
| 28.08.2025 | 17,90 | 18,05 | 17,55 | 18,05 | 1,12% | - |
| 27.08.2025 | 17,75 | 17,90 | 17,55 | 17,85 | 0,56% | - |
| 26.08.2025 | 17,75 | 17,95 | 17,55 | 17,75 | -1,39% | - |
| 25.08.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,41% | 1,00 |
| 22.08.2025 | 17,05 | 18,05 | 16,90 | 17,75 | 3,80% | - |
| 21.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | 13,00 |
| 20.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | 6,00 |
| 19.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | 85,00 |
| 18.08.2025 | 16,40 | 17,20 | 16,40 | 17,20 | 0,58% | 51,00 |
| 15.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | 3,00 |
| 14.08.2025 | 17,15 | 17,30 | 16,65 | 16,95 | 1,50% | - |
| 13.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 7,74% | 495,00 |
| 12.08.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -1,27% | 310,00 |
| 11.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,96% | 100,00 |
| 08.08.2025 | 15,75 | 15,90 | 15,45 | 15,55 | -2,20% | - |
| 07.08.2025 | 15,60 | 15,90 | 15,40 | 15,90 | -3,05% | 83,00 |
| 06.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | 300,00 |
| 05.08.2025 | 16,30 | 16,50 | 16,30 | 16,50 | -1,20% | 711,00 |
| 04.08.2025 | 16,60 | 16,90 | 16,50 | 16,70 | 3,09% | 351,00 |
| 01.08.2025 | 18,30 | 18,30 | 16,00 | 16,20 | -8,47% | 630,00 |
| 31.07.2025 | 18,00 | 18,00 | 17,50 | 17,70 | -2,21% | 1.083,00 |
| 30.07.2025 | 18,50 | 18,80 | 18,10 | 18,10 | -2,16% | 2.122,00 |
| 29.07.2025 | 18,30 | 18,70 | 18,30 | 18,50 | -1,07% | 2.009,00 |
| 28.07.2025 | 18,80 | 18,80 | 18,70 | 18,70 | 0,27% | 128,00 |
| 25.07.2025 | 18,75 | 18,90 | 18,35 | 18,65 | 0,54% | - |
| 24.07.2025 | 19,20 | 19,30 | 18,55 | 18,55 | -3,39% | - |
| 23.07.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,32% | 1,00 |
| 22.07.2025 | 18,85 | 19,35 | 18,70 | 18,95 | -0,79% | - |
| 21.07.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | 39,00 |
| 18.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | 26,00 |
| 17.07.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 160,00 |
| 16.07.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -5,00% | 251,00 |
| 15.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,76% | 1,00 |
| 14.07.2025 | 19,70 | 20,05 | 19,55 | 19,85 | 0,51% | - |
| 11.07.2025 | 20,05 | 20,20 | 19,40 | 19,75 | -2,23% | - |
| 10.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -4,72% | 3,00 |
| 09.07.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | 100,00 |
| 08.07.2025 | 20,80 | 21,70 | 20,70 | 21,30 | -2,29% | - |
| 07.07.2025 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 211,00 |
| 04.07.2025 | 21,40 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 03.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 200,00 |
| 02.07.2025 | 21,00 | 21,40 | 20,90 | 21,30 | 6,50% | - |
| 01.07.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,48% | 150,00 |
| 30.06.2025 | 20,80 | 21,00 | 20,10 | 20,30 | -1,93% | - |
| 27.06.2025 | 20,40 | 20,90 | 20,20 | 20,70 | 1,97% | - |
| 26.06.2025 | 20,20 | 20,50 | 20,00 | 20,30 | 0,00% | - |
| 25.06.2025 | 20,60 | 20,80 | 20,10 | 20,30 | -0,49% | - |
| 24.06.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 1,00 |
| 23.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 1,48% | 1,00 |
| 20.06.2025 | 20,40 | 21,00 | 20,30 | 20,30 | -1,46% | - |
| 19.06.2025 | 20,60 | 20,70 | 20,40 | 20,60 | -0,96% | - |
| 18.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 82,00 |
| 17.06.2025 | 21,00 | 21,10 | 20,60 | 20,70 | -1,43% | - |
| 16.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 1,00 |
| 13.06.2025 | 21,00 | 21,30 | 20,70 | 20,70 | -1,90% | - |
| 12.06.2025 | 21,40 | 21,60 | 20,90 | 21,10 | -2,76% | - |
| 11.06.2025 | 21,40 | 21,80 | 21,30 | 21,70 | 2,36% | - |
| 10.06.2025 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | 26,00 |
| 09.06.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,44% | 1,00 |
| 06.06.2025 | 20,60 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 05.06.2025 | 20,80 | 21,10 | 20,50 | 20,70 | -0,48% | - |
| 04.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | 50,00 |
| 03.06.2025 | 20,60 | 21,10 | 20,40 | 21,10 | 2,93% | - |
| 02.06.2025 | 20,60 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 30.05.2025 | 21,20 | 21,30 | 20,50 | 20,70 | -0,96% | - |
| 29.05.2025 | 21,20 | 21,70 | 20,90 | 20,90 | -0,95% | - |