Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,41% | - |
| 19.10.2026 | 0,98 | 0,98 | 0,98 | 0,98 | 1,45% | - |
| 16.10.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -2,62% | - |
| 15.10.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,09% | - |
| 14.10.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 0,50% | - |
| 13.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 3,31% | - |
| 12.10.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -3,20% | - |
| 09.10.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -3,38% | - |
| 08.10.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,96% | - |
| 07.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 1,95% | - |
| 06.10.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,97% | - |
| 05.10.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,90% | - |
| 02.10.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 0,48% | - |
| 01.10.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,41% | - |
| 30.09.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -2,74% | - |
| 29.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,86% | - |
| 28.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -3,15% | - |
| 25.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,89% | - |
| 24.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 23.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,36% | - |
| 22.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 1,38% | - |
| 21.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,24% | - |
| 18.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,36% | - |
| 17.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 16.09.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 1,38% | - |
| 15.09.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -3,56% | - |
| 14.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 11.09.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 10.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 09.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -2,63% | - |
| 08.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 07.09.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,98% | - |
| 04.09.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,86% | - |
| 03.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 02.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 01.09.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 1,30% | - |
| 31.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,76% | - |
| 28.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,73% | - |
| 27.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 26.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 25.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 24.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 21.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 20.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 19.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -5,74% | - |
| 18.08.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | - |
| 17.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -0,43% | - |
| 14.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 13.08.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 1,32% | - |
| 12.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 8,06% | - |
| 11.08.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -9,44% | - |
| 10.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 07.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,43% | - |
| 06.08.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 05.08.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -4,08% | - |
| 04.08.2026 | 1,23 | 1,23 | 1,23 | 1,23 | -7,55% | - |
| 03.08.2026 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 31.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -8,97% | - |
| 30.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 29.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 28.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 27.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 24.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 23.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 22.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 21.07.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,35% | - |
| 20.07.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -1,70% | - |
| 17.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,34% | - |
| 16.07.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -3,62% | - |
| 15.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 14.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 1,02% | - |
| 13.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,34% | - |
| 10.07.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,36% | - |
| 09.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 08.07.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,01% | - |
| 07.07.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 06.07.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,98% | - |
| 03.07.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | - |
| 02.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 01.07.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,33% | - |
| 30.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 29.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 26.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,29% | - |
| 25.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 24.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | - |
| 23.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -2,86% | - |
| 22.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 19.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 18.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,95% | - |
| 17.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 16.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 15.06.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |
| 12.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,97% | - |
| 11.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 10.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 09.06.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 08.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 05.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -0,95% | - |
| 04.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 03.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |