14,225€
3,12%
Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,93 | 14,17 | 13,85 | 14,12 | 2,32% | - |
| 11.11.2026 | 13,84 | 13,94 | 13,79 | 13,80 | 0,25% | - |
| 10.11.2026 | 13,98 | 14,01 | 13,17 | 13,76 | -2,76% | - |
| 09.11.2026 | 15,16 | 15,23 | 13,99 | 14,15 | -5,89% | - |
| 06.11.2026 | 14,39 | 15,04 | 14,17 | 15,04 | 4,41% | - |
| 05.11.2026 | 13,84 | 14,52 | 13,83 | 14,40 | 4,46% | - |
| 04.11.2026 | 13,89 | 14,08 | 13,33 | 13,79 | -0,83% | - |
| 03.11.2026 | 13,89 | 13,90 | 13,89 | 13,90 | 0,04% | 154,00 |
| 02.11.2026 | 13,78 | 14,00 | 13,68 | 13,90 | 2,24% | - |
| 30.10.2026 | 13,46 | 13,67 | 13,43 | 13,59 | -0,15% | - |
| 29.10.2026 | 13,61 | 13,61 | 13,61 | 13,61 | -1,73% | 21,00 |
| 28.10.2026 | 14,00 | 14,09 | 13,83 | 13,85 | -0,86% | - |
| 27.10.2026 | 13,97 | 13,97 | 13,97 | 13,97 | -0,68% | 19,00 |
| 26.10.2026 | 14,00 | 14,08 | 14,00 | 14,07 | -0,18% | - |
| 23.10.2026 | 14,09 | 14,09 | 14,09 | 14,09 | 1,37% | 1,00 |
| 22.10.2026 | 13,67 | 13,91 | 13,64 | 13,90 | -0,57% | - |
| 21.10.2026 | 13,98 | 13,98 | 13,98 | 13,98 | -0,64% | 202,00 |
| 20.10.2026 | 14,30 | 14,44 | 14,03 | 14,07 | -1,57% | - |
| 19.10.2026 | 14,66 | 14,76 | 14,21 | 14,30 | -1,92% | - |
| 16.10.2026 | 14,73 | 14,83 | 14,45 | 14,58 | -0,85% | - |
| 15.10.2026 | 14,68 | 14,85 | 14,57 | 14,70 | -0,71% | - |
| 14.10.2026 | 14,86 | 14,94 | 14,65 | 14,81 | -0,30% | - |
| 13.10.2026 | 14,54 | 14,85 | 14,48 | 14,85 | 2,17% | - |
| 12.10.2026 | 14,55 | 14,67 | 14,41 | 14,54 | -2,58% | - |
| 09.10.2026 | 14,89 | 14,93 | 14,88 | 14,92 | 0,17% | - |
| 08.10.2026 | 14,83 | 15,07 | 14,73 | 14,90 | 1,02% | - |
| 07.10.2026 | 14,85 | 14,93 | 14,67 | 14,75 | -1,14% | - |
| 06.10.2026 | 14,71 | 14,92 | 14,68 | 14,92 | 0,95% | - |
| 05.10.2026 | 14,48 | 14,85 | 14,28 | 14,78 | 2,57% | - |
| 02.10.2026 | 14,24 | 14,44 | 14,17 | 14,41 | 4,12% | - |
| 01.10.2026 | 14,12 | 14,17 | 13,68 | 13,84 | -1,18% | - |
| 30.09.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,67% | 302,00 |
| 29.09.2026 | 13,87 | 14,11 | 13,68 | 14,10 | 1,44% | - |
| 28.09.2026 | 13,84 | 14,10 | 13,79 | 13,90 | 1,31% | - |
| 25.09.2026 | 13,87 | 13,88 | 13,67 | 13,72 | -2,35% | - |
| 24.09.2026 | 14,49 | 14,61 | 14,04 | 14,05 | -4,59% | - |
| 23.09.2026 | 14,65 | 14,80 | 14,61 | 14,72 | 0,96% | - |
| 22.09.2026 | 14,16 | 14,66 | 14,15 | 14,58 | 2,17% | - |
| 21.09.2026 | 14,18 | 14,35 | 14,09 | 14,27 | 1,21% | - |
| 18.09.2026 | 14,65 | 14,67 | 14,04 | 14,10 | -2,96% | - |
| 17.09.2026 | 14,60 | 14,66 | 14,28 | 14,53 | 1,40% | - |
| 16.09.2026 | 14,33 | 14,33 | 14,33 | 14,33 | 0,39% | 3,00 |
| 15.09.2026 | 14,11 | 14,33 | 13,98 | 14,28 | 1,24% | - |
| 14.09.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,05% | 24,00 |
| 11.09.2026 | 14,57 | 14,68 | 14,16 | 14,25 | -1,89% | - |
| 10.09.2026 | 14,57 | 14,67 | 14,41 | 14,53 | -0,92% | - |
| 09.09.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -0,20% | 2,00 |
| 08.09.2026 | 14,90 | 15,08 | 14,68 | 14,69 | -1,51% | - |
| 07.09.2026 | 14,96 | 14,97 | 14,90 | 14,92 | 0,98% | - |
| 04.09.2026 | 14,79 | 14,93 | 14,77 | 14,77 | -0,30% | - |
| 03.09.2026 | 15,22 | 15,27 | 14,68 | 14,82 | 2,10% | - |
| 02.09.2026 | 14,47 | 14,60 | 14,45 | 14,51 | -0,10% | - |
| 01.09.2026 | 14,51 | 14,55 | 14,30 | 14,53 | 2,94% | - |
| 31.08.2026 | 14,11 | 14,11 | 14,11 | 14,11 | -0,98% | 200,00 |
| 28.08.2026 | 14,06 | 14,46 | 14,05 | 14,25 | 0,81% | - |
| 27.08.2026 | 14,20 | 14,22 | 13,86 | 14,14 | -0,42% | - |
| 26.08.2026 | 14,03 | 14,24 | 13,93 | 14,20 | 0,46% | - |
| 25.08.2026 | 14,13 | 14,13 | 14,13 | 14,13 | -4,85% | 150,00 |
| 24.08.2026 | 14,85 | 14,85 | 14,85 | 14,85 | 1,16% | 1,00 |
| 21.08.2026 | 14,68 | 14,68 | 14,68 | 14,68 | -1,18% | 1,00 |
| 20.08.2026 | 14,60 | 15,04 | 14,44 | 14,86 | 0,24% | - |
| 19.08.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 3,56% | 20,00 |
| 18.08.2026 | 14,31 | 14,31 | 14,31 | 14,31 | -3,57% | 10,00 |
| 17.08.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 1,19% | 10,00 |
| 14.08.2026 | 14,32 | 14,83 | 14,25 | 14,67 | 2,27% | - |
| 13.08.2026 | 13,61 | 14,34 | 13,61 | 14,34 | 3,31% | 101,00 |
| 12.08.2026 | 14,51 | 14,55 | 13,70 | 13,88 | -4,70% | - |
| 11.08.2026 | 14,09 | 14,97 | 14,07 | 14,57 | 5,54% | - |
| 10.08.2026 | 14,40 | 14,40 | 13,80 | 13,80 | -3,70% | 305,00 |
| 07.08.2026 | 13,81 | 14,33 | 12,91 | 14,33 | -17,90% | 1.475,00 |
| 06.08.2026 | 17,39 | 17,89 | 17,34 | 17,46 | -1,94% | - |
| 05.08.2026 | 17,45 | 17,80 | 17,45 | 17,80 | 2,83% | 2,00 |
| 04.08.2026 | 17,31 | 17,31 | 17,31 | 17,31 | 0,03% | 144,00 |
| 03.08.2026 | 17,48 | 17,63 | 17,24 | 17,31 | -0,49% | - |
| 31.07.2026 | 17,99 | 18,04 | 17,05 | 17,39 | 1,28% | - |
| 30.07.2026 | 17,17 | 17,17 | 17,17 | 17,17 | -2,50% | 100,00 |
| 29.07.2026 | 17,90 | 18,23 | 17,53 | 17,61 | -1,87% | - |
| 28.07.2026 | 17,82 | 18,37 | 17,81 | 17,95 | 0,28% | - |
| 27.07.2026 | 18,61 | 18,73 | 17,81 | 17,90 | -3,69% | - |
| 24.07.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,62% | 763,00 |
| 23.07.2026 | 19,08 | 19,61 | 18,52 | 18,70 | -3,21% | - |
| 22.07.2026 | 18,89 | 19,64 | 18,82 | 19,32 | 3,07% | - |
| 21.07.2026 | 17,96 | 18,89 | 17,93 | 18,74 | 3,97% | - |
| 20.07.2026 | 18,14 | 18,26 | 17,93 | 18,03 | -0,39% | - |
| 17.07.2026 | 18,01 | 18,57 | 17,98 | 18,10 | 1,15% | - |
| 16.07.2026 | 17,89 | 17,89 | 17,89 | 17,89 | -0,36% | 3,00 |
| 15.07.2026 | 18,41 | 18,47 | 17,87 | 17,96 | -3,16% | - |
| 14.07.2026 | 18,54 | 18,54 | 18,54 | 18,54 | 5,88% | 1,00 |
| 13.07.2026 | 17,57 | 17,57 | 17,49 | 17,51 | -1,68% | 715,00 |
| 10.07.2026 | 17,67 | 17,81 | 17,67 | 17,81 | 4,46% | 16,00 |
| 09.07.2026 | 17,05 | 17,05 | 17,05 | 17,05 | -7,94% | 1,00 |
| 08.07.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 4,04% | 1,00 |
| 07.07.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 1,11% | 5,00 |
| 06.07.2026 | 17,76 | 17,82 | 17,47 | 17,61 | -0,73% | - |
| 03.07.2026 | 17,75 | 17,77 | 17,68 | 17,74 | 0,51% | - |
| 02.07.2026 | 17,44 | 17,84 | 17,37 | 17,65 | 0,23% | - |
| 01.07.2026 | 17,37 | 17,83 | 17,24 | 17,61 | 1,70% | - |
| 30.06.2026 | 17,31 | 17,31 | 17,31 | 17,31 | -0,26% | 11,00 |
| 29.06.2026 | 17,88 | 17,90 | 17,14 | 17,36 | -0,54% | - |
| 26.06.2026 | 17,40 | 17,67 | 17,17 | 17,45 | 1,19% | - |