1,133€
-0,66%
Echtzeit-Aktienkurs ADUX S.A. EO -,25
Bid:
Ask:
Aktienkurse zur ADUX S.A. EO -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 01.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,96% | - |
| 29.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -2,49% | - |
| 28.05.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 27.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | - |
| 26.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -0,31% | - |
| 25.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,95% | - |
| 22.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 21.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 20.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,94% | - |
| 19.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 18.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,28% | - |
| 15.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 14.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | - |
| 13.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 12.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 11.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,98% | - |
| 08.05.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | - |
| 07.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 06.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,96% | - |
| 05.05.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 0,97% | - |
| 04.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -0,96% | - |
| 30.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,96% | - |
| 29.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,62% | - |
| 28.04.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 0,98% | - |
| 27.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,66% | - |
| 24.04.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -4,14% | - |
| 23.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 22.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -0,32% | - |