131,350€
2,54%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 127,30 | 131,60 | 127,30 | 131,60 | 2,73% | - |
| 24.11.2025 | 126,90 | 128,70 | 125,40 | 128,10 | 0,63% | 40,00 |
| 21.11.2025 | 123,00 | 127,30 | 123,00 | 127,30 | 3,83% | - |
| 20.11.2025 | 124,60 | 124,60 | 122,50 | 122,60 | -1,29% | - |
| 19.11.2025 | 122,00 | 124,30 | 122,00 | 124,20 | 1,22% | - |
| 18.11.2025 | 120,30 | 122,80 | 119,70 | 122,70 | 0,99% | - |
| 17.11.2025 | 123,80 | 123,80 | 121,50 | 121,50 | -2,10% | - |
| 14.11.2025 | 126,80 | 126,80 | 124,10 | 124,10 | -2,59% | - |
| 13.11.2025 | 129,90 | 129,90 | 126,90 | 127,40 | -1,85% | - |
| 12.11.2025 | 127,20 | 129,80 | 127,20 | 129,80 | 1,96% | - |
| 11.11.2025 | 127,00 | 128,20 | 125,70 | 127,30 | -0,31% | 10,00 |
| 10.11.2025 | 127,80 | 129,10 | 126,90 | 127,70 | 0,08% | 50,00 |
| 07.11.2025 | 126,70 | 128,30 | 126,10 | 127,60 | 0,00% | - |
| 06.11.2025 | 117,50 | 127,60 | 116,40 | 127,60 | 8,69% | 40,00 |
| 05.11.2025 | 117,80 | 117,80 | 116,60 | 117,40 | -0,59% | - |
| 04.11.2025 | 118,20 | 118,40 | 117,60 | 118,10 | -1,09% | - |
| 03.11.2025 | 120,80 | 120,80 | 118,50 | 119,40 | -1,49% | - |
| 31.10.2025 | 120,00 | 121,30 | 120,00 | 121,20 | 1,00% | 7,00 |
| 30.10.2025 | 120,00 | 122,20 | 120,00 | 120,00 | -0,17% | - |
| 29.10.2025 | 121,00 | 122,00 | 119,70 | 120,20 | -0,41% | - |
| 28.10.2025 | 122,20 | 122,20 | 120,00 | 120,70 | -1,31% | - |
| 27.10.2025 | 123,70 | 124,30 | 122,30 | 122,30 | -0,73% | - |
| 24.10.2025 | 122,10 | 124,30 | 122,10 | 123,20 | 0,90% | - |
| 23.10.2025 | 119,70 | 122,10 | 119,70 | 122,10 | 1,58% | - |
| 22.10.2025 | 123,70 | 123,70 | 119,90 | 120,20 | -3,22% | - |
| 21.10.2025 | 122,00 | 124,20 | 121,60 | 124,20 | 1,47% | - |
| 20.10.2025 | 120,50 | 122,50 | 120,50 | 122,40 | 1,66% | - |
| 17.10.2025 | 118,80 | 120,40 | 118,80 | 120,40 | 0,58% | - |
| 16.10.2025 | 120,60 | 120,70 | 119,70 | 119,70 | -1,24% | - |
| 15.10.2025 | 121,40 | 122,10 | 120,80 | 121,20 | -0,33% | - |
| 14.10.2025 | 115,80 | 121,60 | 115,80 | 121,60 | 3,93% | - |
| 13.10.2025 | 115,90 | 118,00 | 115,90 | 117,00 | 1,74% | - |
| 10.10.2025 | 118,70 | 118,70 | 115,00 | 115,00 | -3,60% | - |
| 09.10.2025 | 120,40 | 120,40 | 119,10 | 119,30 | -1,24% | - |
| 08.10.2025 | 118,60 | 121,40 | 118,00 | 120,80 | 1,77% | - |
| 07.10.2025 | 120,30 | 120,30 | 118,40 | 118,70 | -1,66% | - |
| 06.10.2025 | 120,60 | 121,70 | 119,80 | 120,70 | 0,75% | - |
| 03.10.2025 | 121,30 | 122,00 | 119,80 | 119,80 | -1,24% | - |
| 02.10.2025 | 119,30 | 121,30 | 118,90 | 121,30 | 1,42% | - |
| 01.10.2025 | 117,00 | 119,70 | 117,00 | 119,60 | 1,61% | - |
| 30.09.2025 | 117,00 | 117,70 | 116,00 | 117,70 | 0,26% | - |
| 29.09.2025 | 116,90 | 117,40 | 115,80 | 117,40 | 0,17% | - |
| 26.09.2025 | 115,80 | 117,20 | 115,70 | 117,20 | 0,60% | - |
| 25.09.2025 | 117,30 | 117,30 | 115,80 | 116,50 | -1,19% | - |
| 24.09.2025 | 121,90 | 121,90 | 117,90 | 117,90 | -3,83% | - |
| 23.09.2025 | 123,00 | 124,20 | 122,60 | 122,60 | 0,57% | - |
| 22.09.2025 | 121,20 | 122,00 | 119,60 | 121,90 | -0,16% | - |
| 19.09.2025 | 122,40 | 122,40 | 120,80 | 122,10 | -0,73% | - |
| 18.09.2025 | 119,00 | 123,00 | 118,90 | 123,00 | 2,93% | 23,00 |
| 17.09.2025 | 121,40 | 122,30 | 119,20 | 119,50 | -2,13% | - |
| 16.09.2025 | 120,80 | 122,10 | 120,80 | 122,10 | 0,74% | - |
| 15.09.2025 | 120,20 | 121,20 | 119,20 | 121,20 | 0,25% | - |
| 12.09.2025 | 124,60 | 124,60 | 120,60 | 120,90 | -0,04% | - |
| 11.09.2025 | 120,65 | 120,95 | 120,10 | 120,95 | 0,46% | - |
| 10.09.2025 | 117,40 | 120,40 | 117,40 | 120,40 | -4,67% | - |
| 09.09.2025 | 126,20 | 126,40 | 125,60 | 126,30 | -0,24% | - |
| 08.09.2025 | 126,65 | 126,85 | 126,20 | 126,60 | 0,08% | - |
| 05.09.2025 | 123,00 | 126,50 | 123,00 | 126,50 | 2,43% | - |
| 04.09.2025 | 121,20 | 123,50 | 120,60 | 123,50 | 1,73% | - |
| 03.09.2025 | 120,60 | 121,40 | 120,20 | 121,40 | 0,25% | - |
| 02.09.2025 | 122,50 | 122,50 | 120,10 | 121,10 | -1,14% | - |
| 01.09.2025 | 122,20 | 122,60 | 122,20 | 122,50 | -0,33% | - |
| 29.08.2025 | 123,70 | 123,80 | 122,80 | 122,90 | -1,13% | - |
| 28.08.2025 | 125,00 | 125,00 | 122,70 | 124,30 | -1,11% | - |
| 27.08.2025 | 124,60 | 125,70 | 124,50 | 125,70 | 0,80% | - |
| 26.08.2025 | 124,20 | 125,00 | 124,20 | 124,70 | -0,40% | - |
| 25.08.2025 | 125,20 | 125,20 | 123,20 | 125,20 | -0,48% | - |
| 22.08.2025 | 120,60 | 126,20 | 120,10 | 125,80 | 4,31% | - |
| 21.08.2025 | 121,10 | 121,10 | 119,60 | 120,60 | -0,90% | - |
| 20.08.2025 | 122,90 | 122,90 | 121,70 | 121,70 | -1,54% | - |
| 19.08.2025 | 120,30 | 124,20 | 120,30 | 123,60 | 2,57% | - |
| 18.08.2025 | 118,20 | 120,50 | 117,70 | 120,50 | 1,69% | - |
| 15.08.2025 | 119,70 | 119,70 | 118,20 | 118,50 | -0,67% | - |
| 14.08.2025 | 121,10 | 121,10 | 118,60 | 119,30 | -2,37% | - |
| 13.08.2025 | 116,50 | 122,20 | 116,50 | 122,20 | 4,36% | - |
| 12.08.2025 | 112,90 | 117,10 | 112,40 | 117,10 | 3,26% | - |
| 11.08.2025 | 112,30 | 115,10 | 112,30 | 113,40 | 0,35% | - |
| 08.08.2025 | 114,70 | 114,70 | 113,00 | 113,00 | -0,53% | - |
| 07.08.2025 | 97,15 | 114,40 | 97,15 | 113,60 | 16,39% | 5,00 |
| 06.08.2025 | 101,10 | 101,10 | 97,60 | 97,60 | -3,46% | - |
| 05.08.2025 | 97,55 | 101,10 | 97,55 | 101,10 | 3,48% | - |
| 04.08.2025 | 98,20 | 98,60 | 97,35 | 97,70 | -0,26% | - |
| 01.08.2025 | 99,65 | 99,65 | 96,45 | 97,95 | -2,25% | - |
| 31.07.2025 | 102,30 | 102,30 | 100,20 | 100,20 | -1,09% | - |
| 30.07.2025 | 102,60 | 103,70 | 101,10 | 101,30 | -0,88% | - |
| 29.07.2025 | 102,70 | 103,20 | 101,40 | 102,20 | 0,20% | - |
| 28.07.2025 | 100,90 | 103,80 | 100,50 | 102,00 | 1,39% | - |
| 25.07.2025 | 99,35 | 100,80 | 99,35 | 100,60 | 1,72% | - |
| 24.07.2025 | 99,05 | 99,65 | 98,15 | 98,90 | -0,50% | - |
| 23.07.2025 | 97,60 | 99,50 | 97,55 | 99,40 | 2,32% | - |
| 22.07.2025 | 94,50 | 97,15 | 94,50 | 97,15 | 2,37% | - |
| 21.07.2025 | 95,70 | 96,70 | 94,90 | 94,90 | -0,99% | - |
| 18.07.2025 | 96,65 | 96,65 | 95,70 | 95,85 | -1,34% | - |
| 17.07.2025 | 94,95 | 97,15 | 94,95 | 97,15 | 2,26% | - |
| 16.07.2025 | 96,95 | 97,70 | 94,65 | 95,00 | -2,66% | - |
| 15.07.2025 | 99,35 | 100,40 | 97,35 | 97,60 | -2,30% | - |
| 14.07.2025 | 101,90 | 102,00 | 99,90 | 99,90 | -2,92% | - |
| 11.07.2025 | 103,80 | 103,80 | 102,30 | 102,90 | -1,25% | - |
| 10.07.2025 | 101,10 | 105,70 | 101,10 | 104,20 | 1,96% | - |
| 09.07.2025 | 101,00 | 102,50 | 100,80 | 102,20 | 0,79% | - |