140,890€
-4,78%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 140,19 | 140,20 | 138,06 | 139,95 | -5,41% | 173,00 |
| 27.02.2026 | 143,70 | 147,96 | 143,70 | 147,96 | -3,91% | 71,00 |
| 26.02.2026 | 153,98 | 153,98 | 153,98 | 153,98 | -3,97% | 31,00 |
| 25.02.2026 | 154,54 | 160,34 | 154,54 | 160,34 | 6,74% | 107,00 |
| 24.02.2026 | 143,04 | 150,22 | 143,04 | 150,22 | 4,76% | 302,00 |
| 23.02.2026 | 143,50 | 143,50 | 137,28 | 143,40 | 1,73% | 295,00 |
| 20.02.2026 | 137,60 | 140,96 | 137,40 | 140,96 | 0,31% | 286,00 |
| 19.02.2026 | 140,02 | 143,16 | 139,46 | 140,52 | -7,17% | 350,00 |
| 18.02.2026 | 147,20 | 151,38 | 145,62 | 151,38 | 0,88% | 455,00 |
| 17.02.2026 | 145,72 | 150,06 | 145,72 | 150,06 | 2,23% | 13,00 |
| 16.02.2026 | 151,30 | 151,30 | 146,78 | 146,78 | -3,64% | 171,00 |
| 13.02.2026 | 146,00 | 152,32 | 146,00 | 152,32 | 5,05% | 316,00 |
| 12.02.2026 | 152,00 | 152,00 | 144,86 | 145,00 | -9,32% | 150,00 |
| 11.02.2026 | 152,00 | 159,90 | 152,00 | 159,90 | 3,28% | 153,00 |
| 10.02.2026 | 149,00 | 154,82 | 149,00 | 154,82 | 3,23% | 186,00 |
| 09.02.2026 | 145,26 | 149,98 | 145,26 | 149,98 | 6,96% | 200,00 |
| 06.02.2026 | 133,00 | 140,22 | 133,00 | 140,22 | 5,60% | 1.506,00 |
| 05.02.2026 | 129,08 | 132,78 | 129,08 | 132,78 | -4,89% | 63,00 |
| 04.02.2026 | 135,68 | 139,60 | 135,68 | 139,60 | 0,69% | 40,00 |
| 03.02.2026 | 139,68 | 143,00 | 138,64 | 138,64 | 0,35% | 110,00 |
| 02.02.2026 | 130,66 | 138,16 | 130,04 | 138,16 | 1,16% | 200,00 |
| 30.01.2026 | 139,90 | 140,18 | 136,58 | 136,58 | -5,83% | 258,00 |
| 29.01.2026 | 147,98 | 147,98 | 144,04 | 145,04 | -9,91% | 336,00 |
| 28.01.2026 | 156,00 | 161,00 | 150,06 | 161,00 | 15,46% | 1.325,00 |
| 27.01.2026 | 136,50 | 139,44 | 134,04 | 139,44 | 7,26% | 505,00 |
| 26.01.2026 | 127,08 | 131,04 | 127,08 | 130,00 | 1,29% | 298,00 |
| 23.01.2026 | 124,28 | 128,48 | 124,28 | 128,34 | 2,74% | 120,00 |
| 22.01.2026 | 121,32 | 124,92 | 121,32 | 124,92 | 3,84% | 8,00 |
| 21.01.2026 | 115,68 | 120,30 | 115,68 | 120,30 | 8,09% | 300,00 |
| 20.01.2026 | 114,50 | 114,50 | 111,30 | 111,30 | -9,05% | 140,00 |
| 19.01.2026 | 122,52 | 122,52 | 117,68 | 122,38 | -2,10% | 223,00 |
| 16.01.2026 | 121,68 | 125,00 | 121,68 | 125,00 | 0,81% | 5,00 |
| 15.01.2026 | 120,10 | 124,00 | 120,10 | 124,00 | -0,32% | 100,00 |
| 14.01.2026 | 122,56 | 126,24 | 122,56 | 124,40 | 6,03% | 71,00 |
| 13.01.2026 | 117,32 | 117,32 | 117,32 | 117,32 | 0,46% | - |
| 12.01.2026 | 113,16 | 117,00 | 113,16 | 116,78 | 7,37% | 269,00 |
| 09.01.2026 | 108,84 | 108,84 | 108,76 | 108,76 | -2,21% | 40,00 |
| 08.01.2026 | 108,28 | 111,98 | 108,28 | 111,22 | -2,69% | 195,00 |
| 07.01.2026 | 114,78 | 114,78 | 111,04 | 114,30 | -3,95% | 27,00 |
| 06.01.2026 | 115,72 | 119,30 | 115,72 | 119,00 | 1,41% | 257,00 |
| 05.01.2026 | 113,66 | 117,34 | 113,66 | 117,34 | 6,32% | 21,00 |
| 02.01.2026 | 108,90 | 110,36 | 108,88 | 110,36 | 4,87% | 410,00 |
| 30.12.2025 | 105,24 | 105,24 | 105,24 | 105,24 | -0,70% | - |
| 29.12.2025 | 105,98 | 105,98 | 105,98 | 105,98 | 0,65% | 49,00 |
| 23.12.2025 | 109,06 | 109,06 | 105,30 | 105,30 | -1,74% | 50,00 |
| 22.12.2025 | 107,16 | 107,16 | 107,16 | 107,16 | 3,60% | - |
| 19.12.2025 | 103,44 | 103,44 | 103,44 | 103,44 | -0,84% | - |
| 18.12.2025 | 101,70 | 104,32 | 101,70 | 104,32 | -0,97% | 160,00 |
| 17.12.2025 | 105,34 | 105,34 | 105,34 | 105,34 | -0,94% | - |
| 16.12.2025 | 106,40 | 106,40 | 103,34 | 106,34 | -1,94% | 321,00 |
| 15.12.2025 | 108,44 | 108,44 | 108,44 | 108,44 | -3,11% | 25,00 |
| 12.12.2025 | 112,08 | 112,08 | 111,92 | 111,92 | -4,41% | 260,00 |
| 11.12.2025 | 113,72 | 117,08 | 113,68 | 117,08 | 7,55% | 122,00 |
| 10.12.2025 | 108,92 | 108,92 | 108,86 | 108,86 | -0,91% | 700,00 |
| 09.12.2025 | 109,86 | 109,86 | 109,86 | 109,86 | -0,33% | - |
| 08.12.2025 | 110,22 | 110,22 | 110,22 | 110,22 | -2,44% | - |
| 05.12.2025 | 110,44 | 112,98 | 110,44 | 112,98 | -0,09% | 9,00 |
| 04.12.2025 | 113,02 | 113,08 | 113,02 | 113,08 | -0,33% | 100,00 |
| 03.12.2025 | 116,78 | 116,78 | 113,46 | 113,46 | 5,19% | 90,00 |
| 02.12.2025 | 107,94 | 107,94 | 107,86 | 107,86 | -2,71% | - |
| 01.12.2025 | 107,60 | 110,86 | 107,58 | 110,86 | -0,95% | 10,00 |
| 28.11.2025 | 111,92 | 111,92 | 111,92 | 111,92 | 0,72% | - |
| 27.11.2025 | 111,12 | 111,12 | 111,12 | 111,12 | 2,02% | - |
| 26.11.2025 | 105,94 | 109,06 | 105,94 | 108,92 | 4,57% | 80,00 |
| 25.11.2025 | 104,16 | 104,16 | 104,16 | 104,16 | -2,47% | - |
| 24.11.2025 | 100,92 | 106,80 | 100,64 | 106,80 | 4,17% | 418,00 |
| 21.11.2025 | 100,00 | 102,52 | 96,80 | 102,52 | -7,64% | 1.526,00 |
| 20.11.2025 | 112,98 | 116,82 | 111,00 | 111,00 | 5,96% | 304,00 |
| 19.11.2025 | 104,76 | 104,76 | 104,76 | 104,76 | 0,06% | - |
| 18.11.2025 | 105,46 | 106,02 | 104,70 | 104,70 | -3,48% | 196,00 |
| 17.11.2025 | 109,76 | 113,02 | 108,00 | 108,48 | 1,35% | 504,00 |
| 14.11.2025 | 106,96 | 107,04 | 106,96 | 107,04 | -3,13% | 4,00 |
| 13.11.2025 | 113,10 | 113,10 | 110,50 | 110,50 | -1,62% | 344,00 |
| 12.11.2025 | 109,10 | 112,32 | 109,10 | 112,32 | 1,19% | 30,00 |
| 11.11.2025 | 111,00 | 111,00 | 111,00 | 111,00 | -6,00% | 190,00 |
| 10.11.2025 | 114,72 | 118,08 | 114,72 | 118,08 | 8,83% | 97,00 |
| 07.11.2025 | 111,20 | 112,00 | 107,70 | 108,50 | -10,33% | 409,00 |
| 06.11.2025 | 118,00 | 121,00 | 118,00 | 121,00 | 2,73% | 10,00 |
| 05.11.2025 | 114,00 | 117,78 | 114,00 | 117,78 | -4,80% | 136,00 |
| 04.11.2025 | 123,72 | 123,72 | 123,72 | 123,72 | -6,77% | 7,00 |
| 03.11.2025 | 134,00 | 134,00 | 128,74 | 132,70 | 3,11% | 890,00 |
| 31.10.2025 | 129,00 | 132,48 | 128,70 | 128,70 | 0,56% | 278,00 |
| 30.10.2025 | 123,14 | 127,98 | 123,14 | 127,98 | 4,05% | 162,00 |
| 29.10.2025 | 132,88 | 132,88 | 123,00 | 123,00 | 14,61% | 942,00 |
| 28.10.2025 | 106,00 | 108,00 | 106,00 | 107,32 | 3,35% | 100,00 |
| 27.10.2025 | 100,80 | 103,84 | 100,80 | 103,84 | 8,72% | 105,00 |
| 24.10.2025 | 96,80 | 97,00 | 95,51 | 95,51 | 1,35% | 230,00 |
| 23.10.2025 | 91,57 | 94,24 | 91,57 | 94,24 | -0,59% | 200,00 |
| 22.10.2025 | 95,58 | 97,70 | 94,80 | 94,80 | -2,47% | 494,00 |
| 21.10.2025 | 97,20 | 97,20 | 97,20 | 97,20 | -4,42% | - |
| 20.10.2025 | 97,72 | 101,70 | 97,72 | 101,70 | 4,16% | 460,00 |
| 17.10.2025 | 97,00 | 97,64 | 93,39 | 97,64 | -2,96% | 396,00 |
| 16.10.2025 | 101,22 | 101,22 | 100,62 | 100,62 | 0,48% | 29,00 |
| 15.10.2025 | 97,83 | 100,14 | 97,83 | 100,14 | 5,01% | 35,00 |
| 14.10.2025 | 95,36 | 95,36 | 95,36 | 95,36 | -1,96% | - |
| 13.10.2025 | 95,68 | 102,54 | 95,68 | 97,27 | 0,23% | 330,00 |
| 10.10.2025 | 99,64 | 101,46 | 93,37 | 97,05 | -6,03% | 316,00 |
| 09.10.2025 | 101,00 | 103,28 | 101,00 | 103,28 | 2,26% | 4,00 |
| 08.10.2025 | 100,04 | 101,00 | 100,04 | 101,00 | -1,94% | 14,00 |
| 07.10.2025 | 101,00 | 103,94 | 101,00 | 103,00 | -3,65% | 386,00 |