2,540€
3,25%
Echtzeit-Aktienkurs ADVANCED MED.SO.GRP LS-05
Bid:
Ask:
Aktienkurse zur ADVANCED MED.SO.GRP LS-05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 28.05.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 27.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 26.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 25.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 22.05.2026 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 21.05.2026 | 2,42 | 2,64 | 2,42 | 2,64 | 8,20% | 3.000,00 |
| 20.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -5,43% | - |
| 19.05.2026 | 2,32 | 2,58 | 2,32 | 2,58 | 14,16% | 2.933,00 |
| 18.05.2026 | 2,66 | 2,66 | 2,26 | 2,26 | -19,29% | 7.999,00 |
| 15.05.2026 | 2,86 | 2,86 | 2,80 | 2,80 | -0,71% | 1.500,00 |
| 14.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 13.05.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 12.05.2026 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 11.05.2026 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 08.05.2026 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 07.05.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 06.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 05.05.2026 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 04.05.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 30.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 29.04.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 28.04.2026 | 2,86 | 2,92 | 2,86 | 2,92 | 0,69% | 150,00 |
| 27.04.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -2,03% | - |
| 24.04.2026 | 2,90 | 2,96 | 2,90 | 2,96 | 0,68% | 153,00 |
| 23.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 22.04.2026 | 2,94 | 2,94 | 2,94 | 2,94 | -2,00% | - |
| 21.04.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 6,38% | - |
| 20.04.2026 | 2,82 | 2,82 | 2,82 | 2,82 | 7,63% | - |
| 17.04.2026 | 2,52 | 2,62 | 2,52 | 2,62 | 3,15% | 194,00 |
| 16.04.2026 | 2,50 | 2,54 | 2,50 | 2,54 | 0,79% | 2.140,00 |
| 15.04.2026 | 2,48 | 2,52 | 2,48 | 2,52 | 5,00% | 3.000,00 |
| 14.04.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 13.04.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 10.04.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 09.04.2026 | 2,30 | 2,30 | 2,30 | 2,30 | 0,88% | - |
| 08.04.2026 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 07.04.2026 | 2,24 | 2,32 | 2,24 | 2,32 | 4,50% | 560,00 |
| 02.04.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 01.04.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 31.03.2026 | 2,18 | 2,22 | 2,18 | 2,22 | 1,83% | 3,00 |
| 30.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 27.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 26.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 25.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 24.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 23.03.2026 | 2,20 | 2,30 | 2,20 | 2,30 | -0,86% | 1,00 |
| 20.03.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 19.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 18.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 17.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 16.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 13.03.2026 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 12.03.2026 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 11.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 10.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 09.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | - |
| 06.03.2026 | 2,28 | 2,30 | 2,28 | 2,30 | 1,77% | 738,00 |
| 05.03.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 04.03.2026 | 2,30 | 2,34 | 2,30 | 2,34 | -1,68% | 189,00 |
| 03.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 02.03.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 27.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 26.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 25.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 24.02.2026 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 23.02.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 20.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 19.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 18.02.2026 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 17.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 16.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 13.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 12.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 11.02.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 10.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | - |
| 09.02.2026 | 2,46 | 2,52 | 2,46 | 2,52 | 1,61% | 306,00 |
| 06.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 05.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 04.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 03.02.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 02.02.2026 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 30.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 29.01.2026 | 2,52 | 2,52 | 2,48 | 2,48 | -2,36% | 494,00 |
| 28.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 27.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 26.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 23.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 22.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 21.01.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 20.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 19.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 16.01.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 15.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 14.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 13.01.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 12.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 09.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 08.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 07.01.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 4,10% | 445,00 |