1,734€
1,40%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 1,75 | 1,75 | 1,72 | 1,74 | 1,52% | - |
| 05.02.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,23% | - |
| 04.02.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -1,15% | - |
| 03.02.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,12% | - |
| 31.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,35% | - |
| 30.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,46% | - |
| 29.01.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 0,23% | - |
| 28.01.2025 | 1,71 | 1,73 | 1,71 | 1,73 | -0,35% | - |
| 27.01.2025 | 1,74 | 1,74 | 1,73 | 1,73 | -2,48% | - |
| 24.01.2025 | 1,76 | 1,78 | 1,76 | 1,78 | 0,11% | - |
| 23.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,85% | - |
| 22.01.2025 | 1,82 | 1,83 | 1,82 | 1,83 | -0,54% | - |
| 21.01.2025 | 1,83 | 1,84 | 1,83 | 1,84 | -0,65% | - |
| 20.01.2025 | 1,81 | 1,85 | 1,81 | 1,85 | 1,76% | - |
| 17.01.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 0,55% | - |
| 16.01.2025 | 1,83 | 1,83 | 1,81 | 1,81 | -1,85% | 857,00 |
| 15.01.2025 | 1,81 | 1,84 | 1,81 | 1,84 | 2,11% | 543,00 |
| 14.01.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -0,11% | - |
| 13.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 10.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,65% | - |
| 09.01.2025 | 1,83 | 1,84 | 1,83 | 1,84 | 0,11% | - |
| 08.01.2025 | 1,84 | 1,84 | 1,83 | 1,83 | -1,19% | - |
| 07.01.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -2,32% | - |
| 06.01.2025 | 1,89 | 1,90 | 1,89 | 1,90 | 0,53% | - |
| 03.01.2025 | 1,88 | 1,89 | 1,88 | 1,89 | 2,61% | 1.000,00 |
| 02.01.2025 | 1,76 | 1,84 | 1,76 | 1,84 | 2,56% | 79,00 |
| 30.12.2024 | 1,81 | 1,81 | 1,79 | 1,80 | -1,64% | - |
| 27.12.2024 | 1,71 | 1,83 | 1,71 | 1,83 | 5,79% | - |
| 23.12.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,94% | - |
| 20.12.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,81% | - |
| 19.12.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 18.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,23% | - |
| 17.12.2024 | 1,76 | 1,77 | 1,73 | 1,76 | 0,23% | - |
| 16.12.2024 | 1,84 | 1,85 | 1,76 | 1,76 | -3,20% | - |
| 13.12.2024 | 1,86 | 1,86 | 1,81 | 1,81 | -2,68% | - |
| 12.12.2024 | 1,80 | 1,86 | 1,80 | 1,86 | 3,79% | - |
| 11.12.2024 | 1,82 | 1,83 | 1,80 | 1,80 | -1,21% | - |
| 10.12.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -1,09% | 78,00 |
| 09.12.2024 | 1,84 | 1,84 | 1,81 | 1,84 | -0,22% | - |
| 06.12.2024 | 1,85 | 1,90 | 1,84 | 1,84 | -0,43% | - |
| 05.12.2024 | 1,80 | 1,87 | 1,70 | 1,85 | -1,60% | 5.450,00 |
| 04.12.2024 | 2,07 | 2,07 | 1,88 | 1,88 | -8,96% | 525,00 |
| 03.12.2024 | 2,06 | 2,07 | 2,04 | 2,07 | 0,24% | - |
| 02.12.2024 | 2,08 | 2,12 | 2,06 | 2,06 | -1,67% | - |
| 29.11.2024 | 2,11 | 2,11 | 2,08 | 2,10 | -0,95% | - |
| 28.11.2024 | 2,12 | 2,13 | 2,10 | 2,12 | 0,71% | - |
| 27.11.2024 | 2,13 | 2,13 | 2,10 | 2,10 | -1,41% | - |
| 26.11.2024 | 2,17 | 2,17 | 2,11 | 2,13 | -0,93% | 35,00 |
| 25.11.2024 | 2,18 | 2,21 | 2,15 | 2,15 | -0,92% | 75,00 |
| 22.11.2024 | 2,15 | 2,17 | 2,14 | 2,17 | 0,58% | - |
| 21.11.2024 | 2,20 | 2,21 | 2,14 | 2,16 | -1,71% | - |
| 20.11.2024 | 2,23 | 2,24 | 2,18 | 2,20 | 1,62% | - |
| 19.11.2024 | 2,18 | 2,18 | 2,14 | 2,16 | -0,46% | - |
| 18.11.2024 | 2,20 | 2,20 | 2,15 | 2,17 | -0,46% | - |
| 15.11.2024 | 2,23 | 2,23 | 2,18 | 2,18 | -2,24% | - |
| 14.11.2024 | 2,25 | 2,25 | 2,20 | 2,23 | -1,11% | - |
| 13.11.2024 | 2,29 | 2,29 | 2,25 | 2,26 | -1,74% | - |
| 12.11.2024 | 2,25 | 2,35 | 2,25 | 2,30 | 3,38% | - |
| 11.11.2024 | 2,21 | 2,24 | 2,20 | 2,22 | 1,14% | - |
| 08.11.2024 | 2,26 | 2,26 | 2,19 | 2,20 | -2,66% | - |
| 07.11.2024 | 2,25 | 2,30 | 2,24 | 2,26 | -0,88% | - |
| 06.11.2024 | 2,38 | 2,38 | 2,28 | 2,28 | -3,19% | - |
| 05.11.2024 | 2,35 | 2,35 | 2,32 | 2,35 | 0,64% | - |
| 04.11.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -2,51% | - |
| 01.11.2024 | 2,39 | 2,40 | 2,35 | 2,40 | 0,63% | - |
| 31.10.2024 | 2,45 | 2,46 | 2,38 | 2,38 | -3,45% | - |
| 30.10.2024 | 2,50 | 2,50 | 2,46 | 2,47 | 1,23% | - |
| 29.10.2024 | 2,47 | 2,47 | 2,42 | 2,44 | -0,81% | - |
| 28.10.2024 | 2,50 | 2,50 | 2,45 | 2,46 | -0,81% | - |
| 25.10.2024 | 2,36 | 2,49 | 2,36 | 2,48 | 4,87% | - |
| 24.10.2024 | 2,46 | 2,46 | 2,35 | 2,36 | -3,08% | - |
| 23.10.2024 | 2,69 | 2,69 | 2,43 | 2,44 | -9,48% | - |
| 22.10.2024 | 2,86 | 2,86 | 2,69 | 2,69 | -5,45% | - |
| 21.10.2024 | 2,67 | 2,85 | 2,67 | 2,85 | 9,63% | - |
| 18.10.2024 | 2,64 | 2,64 | 2,56 | 2,60 | -1,89% | - |
| 17.10.2024 | 2,43 | 2,65 | 2,43 | 2,65 | 10,90% | 100,00 |
| 16.10.2024 | 2,46 | 2,47 | 2,37 | 2,39 | -3,44% | - |
| 15.10.2024 | 2,56 | 2,59 | 2,47 | 2,47 | -3,14% | 1.000,00 |
| 14.10.2024 | 2,62 | 2,62 | 2,53 | 2,55 | -2,30% | - |
| 11.10.2024 | 2,49 | 2,68 | 2,49 | 2,61 | 4,61% | - |
| 10.10.2024 | 2,67 | 2,84 | 2,50 | 2,50 | -4,95% | - |
| 09.10.2024 | 2,40 | 2,63 | 2,40 | 2,63 | 8,92% | 1.653,00 |
| 08.10.2024 | 2,21 | 2,41 | 2,21 | 2,41 | 8,07% | 280,00 |
| 07.10.2024 | 2,08 | 2,23 | 2,04 | 2,23 | 7,73% | - |
| 04.10.2024 | 1,88 | 2,07 | 1,88 | 2,07 | 11,17% | - |
| 03.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,85% | - |
| 02.10.2024 | 1,88 | 1,88 | 1,82 | 1,88 | 0,00% | - |
| 01.10.2024 | 1,93 | 1,93 | 1,86 | 1,88 | -2,69% | - |
| 30.09.2024 | 1,95 | 1,95 | 1,90 | 1,93 | -0,72% | - |
| 27.09.2024 | 1,90 | 1,94 | 1,89 | 1,94 | 2,21% | - |
| 26.09.2024 | 1,93 | 1,93 | 1,87 | 1,90 | 5,67% | - |
| 25.09.2024 | 1,86 | 1,89 | 1,80 | 1,80 | -3,43% | - |
| 24.09.2024 | 1,87 | 1,87 | 1,85 | 1,86 | 0,22% | - |
| 23.09.2024 | 1,87 | 1,87 | 1,83 | 1,86 | -0,21% | - |
| 20.09.2024 | 1,86 | 1,88 | 1,86 | 1,86 | -0,75% | - |
| 19.09.2024 | 1,96 | 1,96 | 1,87 | 1,88 | -3,79% | - |
| 18.09.2024 | 1,95 | 2,00 | 1,95 | 1,95 | 0,31% | - |
| 17.09.2024 | 1,93 | 1,97 | 1,88 | 1,95 | 1,04% | - |
| 16.09.2024 | 1,85 | 1,95 | 1,85 | 1,93 | 4,45% | - |
| 13.09.2024 | 1,72 | 1,86 | 1,72 | 1,84 | 7,08% | - |