1,530€
3,73%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 2,96% | - |
| 20.04.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 17.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,33% | - |
| 16.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,33% | - |
| 15.04.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -5,66% | - |
| 14.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,60% | - |
| 13.04.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 10.04.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 1,93% | - |
| 09.04.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 1,63% | - |
| 08.04.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 5,15% | - |
| 07.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,36% | - |
| 02.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 01.04.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 31.03.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,36% | - |
| 30.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 27.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,00% | - |
| 26.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 25.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 24.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,00% | - |
| 23.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,64% | - |
| 20.03.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,67% | - |
| 19.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,97% | - |
| 18.03.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,35% | - |
| 17.03.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,00% | - |
| 16.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,69% | - |
| 13.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,00% | - |
| 12.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 1,36% | - |
| 11.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 10.03.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,64% | - |
| 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% | - |