1,660€
4,08%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,57% | - |
| 10.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 09.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | - |
| 08.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 3,90% | - |
| 07.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -5,52% | - |
| 04.04.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 0,31% | 250,00 |
| 03.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -4,97% | - |
| 02.04.2025 | 1,65 | 1,71 | 1,65 | 1,71 | 2,40% | 71,00 |
| 01.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 31.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,05% | - |
| 28.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,85% | - |
| 27.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,28% | - |
| 26.03.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 25.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 24.03.2025 | 1,66 | 1,76 | 1,66 | 1,76 | 2,92% | 15,00 |
| 21.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 6,87% | - |
| 20.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -2,14% | - |
| 19.03.2025 | 1,59 | 1,64 | 1,59 | 1,64 | 4,81% | 250,00 |
| 18.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 17.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 14.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,00% | - |
| 13.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,75% | - |
| 12.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 11.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 10.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 07.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,34% | - |
| 06.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 05.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,01% | - |
| 04.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,34% | - |
| 03.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,41% | - |
| 28.02.2025 | 1,53 | 1,53 | 1,46 | 1,46 | -5,52% | 337,00 |
| 27.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 26.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,19% | - |
| 25.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 8,14% | - |
| 24.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 4,98% | - |
| 21.02.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,08% | - |
| 20.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 19.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 18.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 17.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 4,58% | - |
| 14.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 13.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 12.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 11.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 10.02.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -6,09% | - |
| 07.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,36% | - |
| 06.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,08% | - |
| 05.02.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,72% | - |
| 04.02.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,20% | - |
| 03.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,73% | - |
| 31.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,10% | - |
| 30.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 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% | - |