1,395€
2,57%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,38 | 1,41 | 1,36 | 1,37 | 0,74% | - |
| 29.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,87% | - |
| 28.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 27.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 1,13% | - |
| 24.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -1,12% | - |
| 23.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,82% | - |
| 22.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,40% | - |
| 21.01.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -3,99% | - |
| 20.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 4,55% | - |
| 17.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 16.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 15.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 14.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,37% | - |
| 13.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 2,27% | - |
| 10.01.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -3,30% | - |
| 09.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,15% | - |
| 08.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,11% | - |
| 07.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,40% | - |
| 06.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | - |
| 03.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 6,34% | - |
| 02.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 5,19% | - |
| 30.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,45% | - |
| 27.12.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,35% | - |
| 23.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 20.12.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,03% | - |
| 19.12.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 18.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,96% | - |
| 17.12.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | - |
| 16.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 13.12.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,40% | - |
| 12.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 11.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -5,30% | - |
| 10.12.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,22% | - |
| 09.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 4,25% | - |
| 06.12.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 05.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 04.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 03.12.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -3,01% | - |
| 02.12.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 29.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 28.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 0,39% | - |
| 27.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -4,43% | - |
| 26.11.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 1,12% | - |
| 25.11.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,83% | - |
| 22.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,73% | - |
| 21.11.2024 | 1,39 | 1,39 | 1,36 | 1,38 | -3,17% | - |
| 20.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 19.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | - |
| 18.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -3,08% | - |
| 15.11.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 14.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 13.11.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 3,13% | - |
| 12.11.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,77% | - |
| 11.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 08.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,06% | - |
| 07.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 06.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,35% | - |
| 05.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 04.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 01.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 31.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,71% | - |
| 30.10.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 1,07% | - |
| 29.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 28.10.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,82% | - |
| 25.10.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -4,20% | - |
| 24.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,78% | - |
| 23.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -1,75% | - |
| 22.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 21.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 18.10.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 17.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,69% | - |
| 16.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,01% | - |
| 15.10.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 14.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 11.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,72% | - |
| 10.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | - |
| 09.10.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 08.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 07.10.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 04.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 03.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 02.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 01.10.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 30.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -4,58% | - |
| 27.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | - |
| 26.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,48% | - |
| 25.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 24.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 23.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 20.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,57% | - |
| 19.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,95% | - |
| 18.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 17.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 16.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 13.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 12.09.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,36% | - |
| 11.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 0,62% | - |
| 10.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 09.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,56% | - |
| 06.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |