18,550€
3,06%
Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 24.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,17% | - |
| 23.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 6,36% | - |
| 22.04.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 17.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 16.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 15.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 14.04.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 11.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -5,82% | - |
| 10.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 13,86% | - |
| 09.04.2025 | 16,50 | 16,60 | 16,50 | 16,60 | -4,60% | 1,00 |
| 08.04.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 07.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 04.04.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,61% | - |
| 03.04.2025 | 20,00 | 20,00 | 19,60 | 19,60 | -3,92% | 26,00 |
| 02.04.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 01.04.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 31.03.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 28.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 27.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 26.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 25.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 24.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 21.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 20.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 19.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -2,75% | - |
| 18.03.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 17.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 14.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 13.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -3,60% | - |
| 12.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 11.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -7,38% | - |
| 10.03.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 0,00% | 210,00 |
| 07.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 06.03.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 05.03.2025 | 24,00 | 24,40 | 24,00 | 24,40 | -3,17% | 100,00 |
| 04.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 03.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 28.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 27.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 26.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 25.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 24.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 21.02.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -4,20% | 42,00 |
| 20.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 19.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 18.02.2025 | 29,20 | 29,20 | 28,80 | 28,80 | 0,00% | 52,00 |
| 17.02.2025 | 28,00 | 28,80 | 28,00 | 28,80 | 0,00% | 50,00 |
| 14.02.2025 | 28,00 | 28,80 | 28,00 | 28,80 | -0,69% | 150,00 |
| 13.02.2025 | 28,00 | 29,00 | 28,00 | 29,00 | 1,40% | 50,00 |
| 12.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | - |
| 11.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 10.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 07.02.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 06.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 05.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 04.02.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 03.02.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 31.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 30.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 29.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 28.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 3,38% | - |
| 27.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 24.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 23.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 22.01.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 21.01.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 1,32% | 7,00 |
| 20.01.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 17.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 15,00 |
| 16.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | - |
| 15.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 14.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 10,24% | - |
| 13.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 10.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 09.01.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 08.01.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -0,75% | 1,00 |
| 07.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 06.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 02.01.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 30.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 27.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 23.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 20.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 19.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | - |
| 18.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | - |
| 17.12.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 16.12.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 13.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 12.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 11.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 10.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 09.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 06.12.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,99% | - |
| 05.12.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 04.12.2024 | 30,60 | 30,60 | 30,60 | 30,60 | -1,29% | - |
| 03.12.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 02.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 29.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 28.11.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |