1,518€
0,17%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,50% | - |
| 06.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,32% | - |
| 05.03.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 04.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 03.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,32% | - |
| 02.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 27.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,55% | - |
| 26.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 25.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 24.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,93% | - |
| 23.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 2,21% | - |
| 20.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,55% | - |
| 19.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,31% | - |
| 18.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -4,18% | - |
| 17.02.2026 | 1,62 | 1,68 | 1,62 | 1,68 | 3,72% | 1.920,00 |
| 16.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -2,12% | - |
| 13.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,54% | - |
| 12.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 11.02.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,91% | - |
| 10.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 09.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 06.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,04% | - |
| 05.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -3,11% | - |
| 04.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,07% | - |
| 03.02.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 02.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,06% | - |
| 30.01.2026 | 1,90 | 1,90 | 1,90 | 1,90 | -0,79% | - |
| 28.01.2026 | 1,91 | 1,91 | 1,91 | 1,91 | -1,55% | - |
| 27.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | 0,26% | - |
| 26.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 23.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | -0,26% | - |
| 22.01.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,77% | - |
| 21.01.2026 | 1,95 | 1,95 | 1,95 | 1,95 | -2,75% | - |
| 20.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 19.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | -2,44% | - |
| 16.01.2026 | 2,05 | 2,05 | 2,05 | 2,05 | -0,49% | - |
| 15.01.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,44% | - |
| 14.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | -0,48% | - |
| 13.01.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -2,33% | - |
| 12.01.2026 | 2,15 | 2,15 | 2,15 | 2,15 | 0,47% | - |
| 09.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 08.01.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -3,17% | - |
| 07.01.2026 | 2,10 | 2,21 | 2,10 | 2,21 | 5,74% | 539,00 |
| 06.01.2026 | 2,09 | 2,09 | 2,09 | 2,09 | 0,48% | - |
| 05.01.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 4,00% | - |
| 02.01.2026 | 2,00 | 2,00 | 2,00 | 2,00 | 4,44% | - |
| 30.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 29.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,77% | - |
| 23.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 22.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 19.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,76% | - |
| 18.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 17.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 16.12.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 1,54% | - |
| 15.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,26% | - |
| 12.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,26% | - |
| 11.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,30% | - |
| 10.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,54% | - |
| 09.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,83% | - |
| 08.12.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 05.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,06% | - |
| 04.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,02% | - |
| 03.12.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,20% | - |
| 02.12.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,30% | - |
| 01.12.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,77% | - |
| 28.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -1,52% | - |
| 27.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,77% | - |
| 26.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 5,66% | - |
| 25.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -2,62% | - |
| 24.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,81% | - |
| 21.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,25% | - |
| 20.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 19.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,30% | - |
| 18.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -1,79% | - |
| 17.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -1,01% | - |
| 14.11.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | - |
| 13.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,00% | - |
| 12.11.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,53% | - |
| 11.11.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 1,55% | - |
| 10.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 1,31% | - |
| 07.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -0,26% | - |
| 06.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,53% | - |
| 05.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 04.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,24% | - |
| 03.11.2025 | 2,01 | 2,01 | 2,01 | 2,01 | 0,50% | - |
| 31.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,27% | - |
| 30.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,25% | - |
| 29.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 0,76% | - |
| 28.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 0,51% | - |
| 27.10.2025 | 2,00 | 2,00 | 1,98 | 1,98 | -1,25% | 414,00 |
| 24.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 1,78% | - |
| 23.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -0,51% | - |
| 22.10.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -0,50% | - |
| 21.10.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 1,53% | - |
| 20.10.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -2,74% | - |
| 17.10.2025 | 2,01 | 2,01 | 2,01 | 2,01 | -2,90% | - |
| 16.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 1,47% | - |
| 15.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,45% | - |
| 14.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,00% | - |
| 13.10.2025 | 2,07 | 2,07 | 2,07 | 2,07 | -0,48% | - |