13,850€
-3,15%
Echtzeit-Aktienkurs Advansix Inc.
Bid:
Ask:
Aktienkurse zur Advansix Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | 300,00 |
| 11.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,90% | 38,00 |
| 10.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,99% | 25,00 |
| 09.12.2025 | 13,50 | 13,50 | 13,30 | 13,40 | -2,55% | 2.517,00 |
| 08.12.2025 | 13,70 | 13,75 | 13,70 | 13,75 | 0,73% | - |
| 05.12.2025 | 13,45 | 13,85 | 13,35 | 13,65 | -0,36% | - |
| 04.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 145,00 |
| 03.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,42% | 200,00 |
| 02.12.2025 | 13,15 | 13,20 | 13,10 | 13,15 | -1,13% | - |
| 01.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | 212,00 |
| 28.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,38% | - |
| 27.11.2025 | 13,05 | 13,05 | 13,00 | 13,05 | -0,38% | - |
| 26.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 25.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,97% | 500,00 |
| 24.11.2025 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | 340,00 |
| 21.11.2025 | 12,90 | 12,90 | 12,80 | 12,90 | 4,03% | 367,00 |
| 20.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | 800,00 |
| 19.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | 1,00 |
| 18.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 300,00 |
| 17.11.2025 | 13,70 | 13,70 | 12,50 | 12,50 | -9,09% | 119,00 |
| 14.11.2025 | 13,95 | 13,95 | 13,65 | 13,75 | -3,17% | - |
| 12.11.2025 | 14,20 | 14,25 | 14,20 | 14,20 | 0,00% | - |
| 11.11.2025 | 13,90 | 14,20 | 13,90 | 14,20 | -0,70% | 631,00 |
| 10.11.2025 | 13,50 | 14,30 | 13,50 | 14,30 | 6,72% | 2.451,00 |
| 07.11.2025 | 15,00 | 15,80 | 13,00 | 13,40 | -18,04% | 1.045,00 |
| 06.11.2025 | 16,35 | 16,40 | 16,30 | 16,35 | 0,93% | - |
| 05.11.2025 | 16,15 | 16,30 | 16,10 | 16,20 | 0,31% | - |
| 04.11.2025 | 16,15 | 16,15 | 16,05 | 16,15 | 0,00% | - |
| 03.11.2025 | 16,15 | 16,30 | 15,85 | 16,15 | 0,31% | - |
| 31.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 311,00 |
| 30.10.2025 | 17,00 | 17,00 | 15,90 | 15,90 | -5,92% | 120,00 |
| 29.10.2025 | 16,90 | 16,90 | 16,85 | 16,90 | -1,74% | - |
| 28.10.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | 40,00 |
| 27.10.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | 20,00 |
| 24.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 2,94% | 172,00 |
| 23.10.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 2,72% | 1,00 |
| 22.10.2025 | 16,55 | 16,65 | 16,55 | 16,55 | -0,30% | - |
| 21.10.2025 | 16,20 | 16,60 | 16,20 | 16,60 | 0,00% | 363,00 |
| 20.10.2025 | 17,10 | 17,10 | 16,60 | 16,60 | -1,78% | 415,00 |
| 17.10.2025 | 16,30 | 16,90 | 16,30 | 16,90 | 0,30% | 364,00 |
| 16.10.2025 | 16,95 | 17,15 | 16,65 | 16,85 | -5,34% | - |
| 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% | - |