48,440€
3,61%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,23 | 48,93 | 47,23 | 48,70 | 4,17% | 530,00 |
| 05.06.2025 | 46,91 | 48,16 | 46,70 | 46,75 | 4,27% | 327,00 |
| 04.06.2025 | 44,84 | 44,84 | 44,84 | 44,84 | 1,96% | - |
| 03.06.2025 | 43,89 | 43,98 | 43,89 | 43,98 | 2,36% | 250,00 |
| 02.06.2025 | 42,96 | 42,96 | 42,96 | 42,96 | -3,70% | - |
| 30.05.2025 | 45,75 | 45,75 | 44,61 | 44,61 | -3,06% | 2.060,00 |
| 29.05.2025 | 45,90 | 47,00 | 45,90 | 46,02 | 4,92% | 501,00 |
| 28.05.2025 | 43,86 | 43,86 | 43,86 | 43,86 | 2,07% | - |
| 27.05.2025 | 42,97 | 42,97 | 42,97 | 42,97 | 0,55% | - |
| 26.05.2025 | 42,74 | 42,74 | 42,74 | 42,74 | 0,41% | 100,00 |
| 23.05.2025 | 41,61 | 42,56 | 41,61 | 42,56 | 2,99% | 100,00 |
| 22.05.2025 | 41,33 | 41,33 | 41,33 | 41,33 | -3,31% | - |
| 21.05.2025 | 42,74 | 42,74 | 42,74 | 42,74 | -3,93% | - |
| 20.05.2025 | 44,49 | 44,49 | 44,49 | 44,49 | 3,00% | - |
| 19.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -2,34% | - |
| 16.05.2025 | 44,23 | 44,23 | 44,23 | 44,23 | -3,96% | - |
| 15.05.2025 | 45,03 | 46,06 | 44,70 | 46,06 | -0,74% | 350,00 |
| 14.05.2025 | 45,13 | 46,40 | 45,13 | 46,40 | 5,45% | 200,00 |
| 13.05.2025 | 42,85 | 44,05 | 42,85 | 44,00 | -5,43% | 73,00 |
| 12.05.2025 | 43,15 | 46,53 | 43,15 | 46,53 | 10,77% | 410,00 |
| 09.05.2025 | 40,44 | 42,00 | 40,44 | 42,00 | 5,03% | 1.060,00 |
| 08.05.2025 | 39,99 | 39,99 | 39,99 | 39,99 | 1,06% | - |
| 07.05.2025 | 38,50 | 39,57 | 38,50 | 39,57 | 1,46% | 250,00 |
| 06.05.2025 | 38,81 | 39,00 | 38,81 | 39,00 | -1,22% | - |
| 05.05.2025 | 39,05 | 39,48 | 39,05 | 39,48 | 2,55% | 50,00 |
| 02.05.2025 | 38,00 | 38,50 | 38,00 | 38,50 | 9,07% | 50,00 |
| 30.04.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 1,19% | - |
| 29.04.2025 | 34,89 | 34,89 | 34,89 | 34,89 | 1,28% | - |
| 28.04.2025 | 34,45 | 34,45 | 34,45 | 34,45 | -5,37% | - |
| 25.04.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 4,04% | - |
| 24.04.2025 | 34,99 | 34,99 | 34,99 | 34,99 | -0,61% | - |
| 23.04.2025 | 33,84 | 35,20 | 33,84 | 35,20 | 7,48% | 180,00 |
| 22.04.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -3,75% | - |
| 17.04.2025 | 34,03 | 34,03 | 34,03 | 34,03 | -0,85% | - |
| 16.04.2025 | 33,50 | 34,32 | 33,50 | 34,32 | -6,99% | 165,00 |
| 15.04.2025 | 35,54 | 36,90 | 35,54 | 36,90 | 3,09% | 33,00 |
| 14.04.2025 | 38,00 | 38,00 | 35,79 | 35,79 | 5,92% | 5.152,00 |
| 11.04.2025 | 33,79 | 33,79 | 33,79 | 33,79 | -1,34% | - |
| 10.04.2025 | 36,04 | 36,43 | 34,25 | 34,25 | -11,81% | 150,00 |
| 09.04.2025 | 32,20 | 38,84 | 32,20 | 38,84 | 6,43% | 110,00 |
| 08.04.2025 | 33,91 | 36,49 | 33,91 | 36,49 | 9,33% | 360,00 |
| 07.04.2025 | 32,50 | 34,29 | 32,50 | 33,38 | -2,20% | 521,00 |
| 04.04.2025 | 34,29 | 34,50 | 34,13 | 34,13 | -8,49% | 209,00 |
| 03.04.2025 | 37,63 | 37,63 | 37,29 | 37,29 | -5,30% | 400,00 |
| 02.04.2025 | 39,19 | 39,38 | 39,19 | 39,38 | 0,18% | 40,00 |
| 01.04.2025 | 38,12 | 39,36 | 38,12 | 39,31 | -0,64% | 700,00 |
| 31.03.2025 | 39,56 | 39,56 | 39,56 | 39,56 | -6,92% | - |
| 28.03.2025 | 42,71 | 42,71 | 42,50 | 42,50 | -4,59% | 400,00 |
| 27.03.2025 | 43,35 | 44,55 | 43,35 | 44,55 | -6,61% | 315,00 |
| 26.03.2025 | 47,24 | 47,70 | 47,24 | 47,70 | 1,76% | 25,00 |
| 25.03.2025 | 46,88 | 46,88 | 46,88 | 46,88 | -3,57% | - |
| 24.03.2025 | 48,61 | 48,61 | 48,61 | 48,61 | -1,26% | - |
| 21.03.2025 | 49,23 | 49,23 | 49,23 | 49,23 | -2,55% | - |
| 20.03.2025 | 50,52 | 50,52 | 50,52 | 50,52 | -1,33% | - |
| 19.03.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -2,38% | 100,00 |
| 18.03.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 2,42% | - |
| 17.03.2025 | 51,53 | 51,53 | 51,21 | 51,21 | -1,04% | 600,00 |
| 14.03.2025 | 50,40 | 51,75 | 50,40 | 51,75 | 7,59% | 5.100,00 |
| 13.03.2025 | 48,00 | 48,10 | 48,00 | 48,10 | 4,46% | 75,00 |
| 12.03.2025 | 46,05 | 46,05 | 46,05 | 46,05 | -4,64% | - |
| 11.03.2025 | 48,83 | 48,83 | 48,29 | 48,29 | 0,72% | 52,00 |
| 10.03.2025 | 47,94 | 47,94 | 47,94 | 47,94 | 0,67% | - |
| 07.03.2025 | 46,24 | 47,62 | 46,06 | 47,62 | 0,85% | 66,00 |
| 06.03.2025 | 47,22 | 47,22 | 47,22 | 47,22 | -3,87% | - |
| 05.03.2025 | 48,00 | 49,12 | 48,00 | 49,12 | 0,53% | 120,00 |
| 04.03.2025 | 48,86 | 48,86 | 48,86 | 48,86 | -2,28% | - |
| 03.03.2025 | 51,16 | 52,68 | 50,00 | 50,00 | -2,55% | 238,00 |
| 28.02.2025 | 51,31 | 51,31 | 51,31 | 51,31 | -8,51% | - |
| 27.02.2025 | 56,08 | 56,08 | 56,08 | 56,08 | -1,49% | - |
| 26.02.2025 | 56,93 | 56,93 | 56,93 | 56,93 | 0,42% | - |
| 25.02.2025 | 56,51 | 56,69 | 56,51 | 56,69 | -3,21% | 100,00 |
| 24.02.2025 | 60,41 | 60,41 | 58,12 | 58,57 | -3,68% | 400,00 |
| 21.02.2025 | 60,10 | 60,81 | 60,10 | 60,81 | 0,76% | 17,00 |
| 20.02.2025 | 60,35 | 60,35 | 60,35 | 60,35 | 1,17% | - |
| 19.02.2025 | 59,65 | 59,65 | 59,65 | 59,65 | -1,88% | - |
| 18.02.2025 | 58,93 | 60,79 | 58,93 | 60,79 | 6,61% | 310,00 |
| 17.02.2025 | 57,02 | 57,02 | 57,02 | 57,02 | 1,71% | - |
| 14.02.2025 | 56,06 | 56,06 | 56,06 | 56,06 | -0,83% | - |
| 13.02.2025 | 56,53 | 56,53 | 56,53 | 56,53 | 2,78% | - |
| 12.02.2025 | 55,37 | 55,37 | 55,00 | 55,00 | 1,08% | 2.000,00 |
| 11.02.2025 | 54,41 | 54,41 | 54,41 | 54,41 | 0,26% | - |
| 10.02.2025 | 54,27 | 54,27 | 54,27 | 54,27 | 0,85% | - |
| 07.02.2025 | 53,81 | 53,81 | 53,81 | 53,81 | 1,30% | - |
| 06.02.2025 | 53,12 | 53,12 | 53,12 | 53,12 | -0,34% | - |
| 05.02.2025 | 53,30 | 54,15 | 53,30 | 53,30 | 1,39% | 110,00 |
| 04.02.2025 | 52,57 | 52,57 | 52,57 | 52,57 | 1,10% | - |
| 03.02.2025 | 50,65 | 52,00 | 50,65 | 52,00 | -1,96% | 300,00 |
| 31.01.2025 | 53,04 | 53,04 | 53,04 | 53,04 | -1,94% | - |
| 30.01.2025 | 53,87 | 55,40 | 53,87 | 54,09 | -2,54% | 32,00 |
| 29.01.2025 | 53,50 | 55,70 | 53,50 | 55,50 | 6,69% | 500,00 |
| 28.01.2025 | 49,00 | 52,02 | 49,00 | 52,02 | -6,27% | 4.815,00 |
| 27.01.2025 | 56,00 | 58,00 | 51,00 | 55,50 | -11,16% | 1.841,00 |
| 24.01.2025 | 61,06 | 62,47 | 61,06 | 62,47 | -0,45% | 25,00 |
| 23.01.2025 | 60,63 | 62,75 | 60,63 | 62,75 | 2,87% | 28,00 |
| 22.01.2025 | 59,65 | 61,61 | 59,59 | 61,00 | 5,85% | 280,00 |
| 21.01.2025 | 57,63 | 57,63 | 57,63 | 57,63 | -0,64% | - |
| 20.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 2,98% | 300,00 |
| 17.01.2025 | 56,51 | 58,20 | 56,32 | 56,32 | -3,36% | 541,00 |
| 16.01.2025 | 58,59 | 58,59 | 58,28 | 58,28 | 1,32% | 200,00 |
| 15.01.2025 | 55,29 | 57,52 | 55,29 | 57,52 | -1,74% | 200,00 |