18,550€
-1,07%
Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -0,80% | 267,00 |
| 24.04.2025 | 18,15 | 18,75 | 17,85 | 18,75 | 0,27% | - |
| 23.04.2025 | 18,80 | 19,00 | 18,70 | 18,70 | 8,72% | 988,00 |
| 22.04.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,99% | 1,00 |
| 17.04.2025 | 17,70 | 18,15 | 17,25 | 17,55 | -0,28% | - |
| 16.04.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -4,35% | 3,00 |
| 15.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,38% | 1,00 |
| 14.04.2025 | 18,10 | 18,40 | 17,65 | 18,15 | 3,71% | - |
| 11.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,96% | 30,00 |
| 10.04.2025 | 19,20 | 19,30 | 17,55 | 17,85 | 0,85% | - |
| 09.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | 35,00 |
| 08.04.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | 1,00 |
| 07.04.2025 | 18,00 | 18,00 | 17,30 | 17,30 | -5,46% | 81,00 |
| 04.04.2025 | 18,20 | 18,30 | 17,60 | 18,30 | -6,15% | 1.031,00 |
| 03.04.2025 | 19,90 | 19,90 | 19,50 | 19,50 | -5,80% | 60,00 |
| 02.04.2025 | 20,80 | 20,80 | 20,50 | 20,70 | 0,49% | - |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 6,00 |
| 31.03.2025 | 21,00 | 21,00 | 20,60 | 20,80 | -0,48% | 158,00 |
| 28.03.2025 | 21,20 | 21,70 | 20,70 | 20,90 | -1,88% | - |
| 27.03.2025 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 26.03.2025 | 20,80 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 25.03.2025 | 21,20 | 21,40 | 20,90 | 20,90 | -2,34% | - |
| 24.03.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | 101,00 |
| 21.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | 8,00 |
| 20.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | 100,00 |
| 19.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | 100,00 |
| 18.03.2025 | 21,80 | 21,80 | 21,40 | 21,40 | -2,73% | 3,00 |
| 17.03.2025 | 22,20 | 22,20 | 21,80 | 22,00 | -0,45% | 122,00 |
| 14.03.2025 | 21,70 | 22,30 | 21,60 | 22,10 | 1,38% | - |
| 13.03.2025 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | 4,00 |
| 12.03.2025 | 22,80 | 22,80 | 22,00 | 22,00 | -1,79% | 114,00 |
| 11.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -8,20% | 125,00 |
| 10.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 205,00 |
| 07.03.2025 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | 61,00 |
| 06.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | 200,00 |
| 05.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 322,00 |
| 04.03.2025 | 25,40 | 25,60 | 24,60 | 24,80 | -6,77% | 204,00 |
| 03.03.2025 | 26,60 | 26,80 | 26,60 | 26,60 | -0,37% | 422,00 |
| 28.02.2025 | 26,70 | 26,90 | 26,50 | 26,70 | 0,38% | - |
| 27.02.2025 | 27,40 | 27,40 | 26,60 | 26,60 | -2,56% | 126,00 |
| 26.02.2025 | 27,50 | 27,90 | 27,10 | 27,30 | -1,80% | - |
| 25.02.2025 | 27,20 | 27,80 | 27,20 | 27,80 | -4,14% | 141,00 |
| 24.02.2025 | 28,80 | 29,00 | 28,60 | 29,00 | 3,57% | 406,00 |
| 21.02.2025 | 28,40 | 28,40 | 27,00 | 28,00 | 0,00% | 397,00 |
| 20.02.2025 | 29,60 | 29,60 | 28,00 | 28,00 | -3,78% | 168,00 |
| 19.02.2025 | 29,10 | 29,20 | 28,70 | 29,10 | 0,34% | - |
| 18.02.2025 | 29,00 | 30,20 | 28,60 | 29,00 | 0,00% | 4.176,00 |
| 17.02.2025 | 28,60 | 29,00 | 28,60 | 29,00 | 2,11% | 637,00 |
| 14.02.2025 | 28,60 | 29,00 | 28,40 | 28,40 | -1,39% | 1.459,00 |
| 13.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 142,00 |
| 12.02.2025 | 29,20 | 29,60 | 28,80 | 29,20 | 0,69% | 489,00 |
| 11.02.2025 | 28,80 | 29,00 | 28,40 | 29,00 | 0,69% | 589,00 |
| 10.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 22,00 |
| 07.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | 47,00 |
| 06.02.2025 | 29,20 | 29,80 | 28,90 | 29,10 | 0,00% | - |
| 05.02.2025 | 29,70 | 29,80 | 29,10 | 29,10 | -1,69% | - |
| 04.02.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 50,00 |
| 03.02.2025 | 30,10 | 30,30 | 28,90 | 30,00 | -0,33% | - |
| 31.01.2025 | 30,10 | 30,30 | 29,70 | 30,10 | 0,67% | - |
| 30.01.2025 | 30,70 | 30,80 | 29,70 | 29,90 | -1,97% | - |
| 29.01.2025 | 30,50 | 30,90 | 30,30 | 30,50 | -0,97% | - |
| 28.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | 2,00 |
| 27.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,33% | 240,00 |
| 24.01.2025 | 30,30 | 30,40 | 29,90 | 30,10 | 0,33% | - |
| 23.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | 3,00 |
| 22.01.2025 | 30,70 | 30,80 | 29,70 | 29,90 | -2,92% | - |
| 21.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,98% | 11,00 |
| 20.01.2025 | 30,70 | 30,70 | 30,30 | 30,50 | -0,65% | - |
| 17.01.2025 | 30,10 | 30,90 | 30,00 | 30,70 | 3,72% | - |
| 16.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,00% | 25,00 |
| 15.01.2025 | 29,10 | 29,90 | 29,10 | 29,90 | 2,75% | - |
| 14.01.2025 | 28,30 | 29,10 | 28,20 | 29,10 | 2,11% | - |
| 13.01.2025 | 25,80 | 28,50 | 25,80 | 28,50 | 10,89% | - |
| 10.01.2025 | 26,30 | 26,40 | 25,50 | 25,70 | -2,65% | - |
| 09.01.2025 | 26,30 | 26,50 | 26,30 | 26,40 | 0,76% | - |
| 08.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 1,00 |
| 07.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,37% | 4,00 |
| 06.01.2025 | 26,70 | 27,40 | 26,50 | 26,90 | 0,37% | - |
| 03.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | 1,00 |
| 02.01.2025 | 27,50 | 28,10 | 26,90 | 26,90 | 0,75% | - |
| 30.12.2024 | 26,90 | 27,00 | 26,70 | 26,70 | -1,84% | - |
| 27.12.2024 | 27,20 | 27,60 | 27,20 | 27,20 | 1,12% | 114,00 |
| 23.12.2024 | 26,90 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 20.12.2024 | 27,30 | 27,60 | 26,60 | 26,70 | -4,64% | - |
| 19.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 18.12.2024 | 29,00 | 29,00 | 28,00 | 28,00 | -2,44% | 508,00 |
| 17.12.2024 | 28,90 | 29,00 | 28,10 | 28,70 | -1,03% | - |
| 16.12.2024 | 29,20 | 29,20 | 29,00 | 29,00 | -1,02% | 793,00 |
| 13.12.2024 | 29,70 | 29,90 | 29,10 | 29,30 | -2,33% | - |
| 12.12.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,33% | 132,00 |
| 11.12.2024 | 29,90 | 30,30 | 29,70 | 30,10 | -0,99% | - |
| 10.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 1,00% | 165,00 |
| 09.12.2024 | 29,90 | 30,90 | 29,70 | 30,10 | 2,38% | - |
| 06.12.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -1,67% | 259,00 |
| 05.12.2024 | 30,50 | 30,60 | 29,90 | 29,90 | -2,29% | - |
| 04.12.2024 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | 38,00 |
| 03.12.2024 | 31,60 | 31,60 | 31,00 | 31,00 | 0,65% | 130,00 |
| 02.12.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 3,36% | 7,00 |
| 29.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 2,00 |
| 28.11.2024 | 30,10 | 30,10 | 29,90 | 29,90 | -1,64% | - |