100,450€
1,36%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 98,65 | 100,70 | 96,95 | 100,30 | 1,21% | - |
| 04.06.2025 | 97,00 | 99,60 | 97,00 | 99,10 | 2,11% | - |
| 03.06.2025 | 93,15 | 97,05 | 93,15 | 97,05 | 3,96% | - |
| 02.06.2025 | 95,75 | 95,75 | 92,15 | 93,35 | -3,26% | - |
| 30.05.2025 | 98,00 | 98,00 | 96,05 | 96,50 | -0,72% | - |
| 29.05.2025 | 96,05 | 97,20 | 95,40 | 97,20 | 1,67% | 43,00 |
| 28.05.2025 | 98,05 | 98,05 | 95,60 | 95,60 | -2,50% | - |
| 27.05.2025 | 97,10 | 98,10 | 96,15 | 98,05 | 0,82% | - |
| 26.05.2025 | 96,75 | 97,30 | 96,75 | 97,25 | 0,31% | - |
| 23.05.2025 | 97,50 | 97,50 | 95,15 | 96,95 | -1,82% | - |
| 22.05.2025 | 97,45 | 98,85 | 96,65 | 98,75 | 0,56% | - |
| 21.05.2025 | 103,60 | 103,60 | 98,20 | 98,20 | -6,12% | - |
| 20.05.2025 | 105,40 | 105,40 | 104,60 | 104,60 | -1,13% | - |
| 19.05.2025 | 107,70 | 107,70 | 105,50 | 105,80 | -2,76% | - |
| 16.05.2025 | 103,80 | 108,80 | 102,90 | 108,80 | 3,32% | - |
| 15.05.2025 | 107,60 | 107,60 | 97,90 | 105,30 | -3,13% | - |
| 14.05.2025 | 110,00 | 110,60 | 108,30 | 108,70 | -1,54% | - |
| 13.05.2025 | 109,50 | 111,60 | 109,50 | 110,40 | 0,18% | - |
| 12.05.2025 | 103,30 | 110,30 | 103,30 | 110,20 | 7,72% | - |
| 09.05.2025 | 102,80 | 103,00 | 101,90 | 102,30 | -1,06% | - |
| 08.05.2025 | 98,40 | 103,40 | 98,40 | 103,40 | 5,35% | - |
| 07.05.2025 | 99,35 | 99,35 | 96,00 | 98,15 | -1,31% | - |
| 06.05.2025 | 101,00 | 101,00 | 99,45 | 99,45 | -2,40% | - |
| 05.05.2025 | 101,40 | 102,50 | 100,90 | 101,90 | -0,88% | - |
| 02.05.2025 | 99,75 | 102,80 | 99,75 | 102,80 | 2,70% | - |
| 30.04.2025 | 99,00 | 100,10 | 97,15 | 100,10 | 0,50% | - |
| 29.04.2025 | 98,50 | 99,60 | 98,05 | 99,60 | 1,22% | - |
| 28.04.2025 | 97,10 | 98,40 | 97,10 | 98,40 | 0,66% | - |
| 25.04.2025 | 97,65 | 98,00 | 95,15 | 97,75 | 0,77% | - |
| 24.04.2025 | 92,55 | 97,00 | 92,40 | 97,00 | 3,80% | - |
| 23.04.2025 | 92,65 | 95,75 | 92,65 | 93,45 | 2,30% | - |
| 22.04.2025 | 87,50 | 91,35 | 87,50 | 91,35 | -0,38% | - |
| 17.04.2025 | 91,50 | 92,00 | 91,05 | 91,70 | 1,44% | - |
| 16.04.2025 | 91,15 | 91,35 | 90,30 | 90,40 | -2,53% | - |
| 15.04.2025 | 92,45 | 93,15 | 91,75 | 92,75 | -0,64% | - |
| 14.04.2025 | 92,80 | 93,35 | 91,90 | 93,35 | 0,76% | - |
| 11.04.2025 | 92,20 | 93,75 | 88,85 | 92,65 | 0,93% | - |
| 10.04.2025 | 98,50 | 98,50 | 91,75 | 91,80 | -7,23% | - |
| 09.04.2025 | 85,60 | 98,95 | 85,60 | 98,95 | 12,00% | - |
| 08.04.2025 | 92,25 | 93,00 | 88,35 | 88,35 | -3,50% | - |
| 07.04.2025 | 89,00 | 92,60 | 87,00 | 91,55 | 0,23% | - |
| 04.04.2025 | 92,44 | 92,44 | 87,86 | 91,34 | -2,25% | - |
| 03.04.2025 | 97,72 | 97,72 | 91,40 | 93,44 | -7,39% | - |
| 02.04.2025 | 100,35 | 100,90 | 98,50 | 100,90 | 0,00% | - |
| 01.04.2025 | 99,74 | 100,90 | 99,74 | 100,90 | 0,75% | - |
| 31.03.2025 | 99,36 | 100,15 | 98,30 | 100,15 | 0,49% | - |
| 28.03.2025 | 102,60 | 102,60 | 99,66 | 99,66 | -2,87% | - |
| 27.03.2025 | 104,10 | 104,10 | 101,35 | 102,60 | -1,39% | - |
| 26.03.2025 | 102,75 | 104,40 | 102,45 | 104,05 | 1,27% | - |
| 25.03.2025 | 102,50 | 103,00 | 102,10 | 102,75 | 0,24% | - |
| 24.03.2025 | 100,20 | 103,15 | 100,20 | 102,50 | 2,83% | - |
| 21.03.2025 | 100,85 | 100,85 | 98,08 | 99,68 | -0,96% | - |
| 20.03.2025 | 102,60 | 102,60 | 100,65 | 100,65 | -1,61% | - |
| 19.03.2025 | 100,30 | 102,55 | 100,30 | 102,30 | 2,32% | - |
| 18.03.2025 | 100,20 | 100,50 | 98,90 | 99,98 | -0,32% | - |
| 17.03.2025 | 99,28 | 100,75 | 99,28 | 100,30 | 0,68% | - |
| 14.03.2025 | 97,08 | 99,62 | 97,08 | 99,62 | 3,02% | - |
| 13.03.2025 | 100,45 | 100,45 | 96,70 | 96,70 | -3,64% | - |
| 12.03.2025 | 100,55 | 100,55 | 98,66 | 100,35 | 0,15% | - |
| 11.03.2025 | 104,60 | 104,60 | 99,64 | 100,20 | -4,25% | - |
| 10.03.2025 | 105,15 | 108,20 | 103,60 | 104,65 | -1,32% | - |
| 07.03.2025 | 104,35 | 106,05 | 102,05 | 106,05 | 0,86% | - |
| 06.03.2025 | 102,65 | 105,25 | 102,65 | 105,15 | 2,39% | - |
| 05.03.2025 | 100,90 | 102,70 | 100,75 | 102,70 | 1,73% | - |
| 04.03.2025 | 102,45 | 102,45 | 97,28 | 100,95 | -1,61% | - |
| 03.03.2025 | 106,60 | 107,20 | 102,60 | 102,60 | -4,02% | - |
| 28.02.2025 | 106,90 | 107,70 | 106,50 | 106,90 | -0,42% | 45,00 |
| 27.02.2025 | 108,40 | 108,45 | 106,80 | 107,35 | -0,69% | - |
| 26.02.2025 | 110,15 | 110,15 | 108,10 | 108,10 | -1,73% | - |
| 25.02.2025 | 108,40 | 110,05 | 108,40 | 110,00 | 1,29% | - |
| 24.02.2025 | 108,85 | 109,60 | 107,60 | 108,60 | -0,78% | - |
| 21.02.2025 | 111,50 | 111,50 | 109,45 | 109,45 | -2,36% | - |
| 20.02.2025 | 115,35 | 115,35 | 112,10 | 112,10 | -3,40% | - |
| 19.02.2025 | 120,90 | 120,90 | 116,05 | 116,05 | -4,21% | - |
| 18.02.2025 | 120,70 | 122,20 | 120,70 | 121,15 | 0,54% | - |
| 17.02.2025 | 120,55 | 120,80 | 120,45 | 120,50 | 0,17% | - |
| 14.02.2025 | 120,05 | 120,30 | 119,15 | 120,30 | 0,08% | - |
| 13.02.2025 | 119,25 | 120,20 | 119,25 | 120,20 | 0,54% | - |
| 12.02.2025 | 122,00 | 122,00 | 117,80 | 119,55 | -2,49% | - |
| 11.02.2025 | 120,55 | 124,10 | 120,55 | 122,60 | 1,20% | - |
| 10.02.2025 | 116,30 | 121,15 | 116,30 | 121,15 | 4,44% | - |
| 07.02.2025 | 112,80 | 116,20 | 112,80 | 116,00 | 2,88% | - |
| 06.02.2025 | 111,35 | 114,80 | 110,00 | 112,75 | 1,81% | - |
| 05.02.2025 | 112,35 | 112,35 | 110,25 | 110,75 | -1,95% | - |
| 04.02.2025 | 114,85 | 116,10 | 112,95 | 112,95 | -2,33% | - |
| 03.02.2025 | 115,80 | 115,80 | 112,00 | 115,65 | -0,69% | - |
| 31.01.2025 | 119,40 | 119,40 | 116,45 | 116,45 | -2,35% | - |
| 30.01.2025 | 118,15 | 119,30 | 117,15 | 119,25 | 0,59% | - |
| 29.01.2025 | 118,90 | 120,90 | 118,55 | 118,55 | -1,08% | - |
| 28.01.2025 | 118,75 | 119,85 | 117,55 | 119,85 | 0,88% | - |
| 27.01.2025 | 118,10 | 118,80 | 117,75 | 118,80 | 0,00% | - |
| 24.01.2025 | 120,35 | 121,00 | 118,45 | 118,80 | -2,02% | - |
| 23.01.2025 | 119,30 | 121,75 | 119,30 | 121,25 | 1,25% | - |
| 22.01.2025 | 119,75 | 120,15 | 118,30 | 119,75 | -0,13% | - |
| 21.01.2025 | 120,75 | 120,75 | 119,10 | 119,90 | -0,37% | - |
| 20.01.2025 | 121,15 | 121,15 | 120,35 | 120,35 | -1,15% | - |
| 17.01.2025 | 120,05 | 122,80 | 120,05 | 121,75 | 1,29% | - |
| 16.01.2025 | 118,50 | 120,20 | 118,45 | 120,20 | 1,22% | - |
| 15.01.2025 | 115,00 | 118,75 | 115,00 | 118,75 | 3,44% | - |
| 14.01.2025 | 111,65 | 114,90 | 111,65 | 114,80 | 2,27% | - |