1,603€
1,42%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 1,61 | 1,63 | 1,60 | 1,61 | 1,58% | - |
| 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% | - |
| 05.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 04.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 03.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 30.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,53% | - |
| 29.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,10% | - |
| 28.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 4,72% | - |
| 27.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 26.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 23.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 22.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,61% | - |
| 21.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 20.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
| 19.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 16.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 15.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 14.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 13.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,97% | - |
| 12.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 09.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | - |
| 08.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,33% | - |
| 07.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 06.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,33% | - |
| 05.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -6,97% | - |
| 02.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 01.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | - |
| 31.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | - |
| 30.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 29.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 26.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 2,19% | - |
| 25.07.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 3,91% | - |
| 24.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 23.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,32% | - |
| 22.07.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,98% | - |
| 19.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,33% | - |
| 18.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,53% | - |
| 17.07.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 16.07.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 15.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 2,55% | - |
| 12.07.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 11.07.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,03% | - |
| 10.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,41% | - |
| 09.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 08.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 2,87% | - |
| 05.07.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,76% | - |
| 04.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 03.07.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,34% | - |
| 02.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 3,10% | - |
| 01.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 28.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 27.06.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 26.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -7,79% | - |
| 25.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 3,55% | - |
| 24.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 21.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 3,33% | - |
| 20.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,54% | - |
| 19.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 7,24% | - |
| 18.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 8,21% | - |
| 17.06.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -16,25% | - |
| 14.06.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -6,98% | - |
| 13.06.2024 | 1,69 | 1,72 | 1,69 | 1,72 | 2,08% | 214,00 |
| 12.06.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -3,99% | - |
| 11.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 10.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 20,77% | - |
| 07.06.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 06.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 05.06.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 1,82% | - |
| 04.06.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -2,48% | - |
| 03.06.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 6,02% | - |
| 31.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 30.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 29.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,56% | - |
| 28.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 3,41% | - |
| 27.05.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 24.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 23.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 22.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -1,45% | - |
| 21.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,36% | - |
| 20.05.2024 | 1,37 | 1,39 | 1,37 | 1,39 | 5,73% | - |
| 17.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -5,76% | - |
| 16.05.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 15.05.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 2,19% | - |
| 14.05.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 13.05.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 2,60% | - |
| 10.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 0,37% | - |
| 09.05.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,11% | - |
| 08.05.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 5,86% | - |
| 07.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 5,35% | - |
| 06.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 03.05.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |