118,700€
2,95%
Echtzeit-Aktienkurs Advanced Drainage Systems
Bid:
Ask:
Aktienkurse zur Advanced Drainage Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 115,60 | 118,00 | 114,70 | 117,55 | 1,95% | - |
| 25.05.2026 | 116,35 | 116,35 | 115,10 | 115,30 | 1,27% | - |
| 22.05.2026 | 116,35 | 117,50 | 111,00 | 113,85 | -1,94% | - |
| 21.05.2026 | 117,90 | 120,15 | 113,30 | 116,10 | -0,51% | - |
| 20.05.2026 | 113,35 | 117,35 | 113,15 | 116,70 | 2,28% | - |
| 19.05.2026 | 116,15 | 116,45 | 112,90 | 114,10 | -2,44% | - |
| 18.05.2026 | 116,00 | 117,45 | 115,30 | 116,95 | -0,17% | - |
| 15.05.2026 | 120,05 | 120,60 | 117,10 | 117,15 | -1,80% | 2,00 |
| 14.05.2026 | 117,75 | 121,50 | 117,75 | 119,30 | 3,33% | - |
| 13.05.2026 | 119,10 | 119,90 | 115,35 | 115,45 | -3,83% | - |
| 12.05.2026 | 122,05 | 122,65 | 119,50 | 120,05 | -1,36% | - |
| 11.05.2026 | 121,50 | 122,55 | 119,90 | 121,70 | -0,98% | - |
| 08.05.2026 | 122,90 | 123,55 | 121,80 | 122,90 | -1,60% | - |
| 07.05.2026 | 126,60 | 129,15 | 123,60 | 124,90 | -0,95% | - |
| 06.05.2026 | 122,00 | 126,25 | 121,60 | 126,10 | 3,02% | - |
| 05.05.2026 | 120,65 | 123,50 | 120,15 | 122,40 | 1,62% | - |
| 04.05.2026 | 125,70 | 126,10 | 120,45 | 120,45 | -4,48% | - |
| 30.04.2026 | 124,85 | 126,20 | 124,55 | 126,10 | 1,12% | - |
| 29.04.2026 | 127,55 | 129,15 | 124,35 | 124,70 | -2,08% | - |
| 28.04.2026 | 130,15 | 131,40 | 127,35 | 127,35 | -2,67% | - |
| 27.04.2026 | 129,65 | 131,60 | 128,25 | 130,85 | 1,63% | - |
| 24.04.2026 | 130,95 | 131,20 | 127,90 | 128,75 | -2,09% | - |
| 23.04.2026 | 131,45 | 133,10 | 129,75 | 131,50 | -0,04% | 2,00 |
| 22.04.2026 | 130,55 | 134,55 | 130,55 | 131,55 | 0,11% | - |
| 21.04.2026 | 132,05 | 135,10 | 131,15 | 131,40 | 0,19% | - |
| 20.04.2026 | 130,35 | 131,30 | 128,25 | 131,15 | -0,38% | - |
| 17.04.2026 | 122,50 | 132,85 | 122,50 | 131,65 | 6,69% | - |
| 16.04.2026 | 125,20 | 127,30 | 122,70 | 123,40 | -1,36% | - |
| 15.04.2026 | 131,95 | 132,30 | 124,65 | 125,10 | -5,01% | - |
| 14.04.2026 | 129,30 | 131,90 | 128,70 | 131,70 | 4,48% | - |
| 13.04.2026 | 125,55 | 126,95 | 124,50 | 126,05 | 0,24% | - |
| 10.04.2026 | 127,60 | 128,00 | 125,70 | 125,75 | -2,18% | - |
| 09.04.2026 | 126,40 | 128,70 | 123,75 | 128,55 | 2,06% | - |
| 08.04.2026 | 120,85 | 128,45 | 120,05 | 125,95 | 4,96% | - |
| 07.04.2026 | 121,15 | 122,35 | 119,55 | 120,00 | 1,65% | - |
| 02.04.2026 | 118,20 | 122,20 | 115,10 | 118,05 | -0,21% | - |
| 01.04.2026 | 118,70 | 119,65 | 117,50 | 118,30 | 0,42% | - |
| 31.03.2026 | 114,70 | 119,45 | 114,70 | 117,80 | 2,52% | - |
| 30.03.2026 | 115,30 | 117,45 | 114,80 | 114,90 | -1,08% | - |
| 27.03.2026 | 116,40 | 116,90 | 115,95 | 116,15 | -0,94% | - |
| 26.03.2026 | 119,75 | 121,00 | 117,25 | 117,25 | -2,21% | - |
| 25.03.2026 | 117,60 | 120,70 | 116,95 | 119,90 | 0,50% | - |
| 24.03.2026 | 118,70 | 120,25 | 116,35 | 119,30 | -0,95% | - |
| 23.03.2026 | 115,05 | 121,70 | 113,05 | 120,45 | 6,26% | - |
| 20.03.2026 | 116,50 | 117,60 | 113,35 | 113,35 | -1,05% | - |
| 19.03.2026 | 118,30 | 118,30 | 114,40 | 114,55 | -4,22% | - |
| 18.03.2026 | 121,20 | 122,10 | 119,45 | 119,60 | -1,48% | - |
| 17.03.2026 | 122,00 | 123,35 | 120,75 | 121,40 | -0,16% | - |
| 16.03.2026 | 120,25 | 123,90 | 120,10 | 121,60 | 1,25% | - |
| 13.03.2026 | 120,75 | 124,15 | 119,45 | 120,10 | -1,19% | - |
| 12.03.2026 | 127,25 | 127,55 | 121,05 | 121,55 | -4,67% | - |
| 11.03.2026 | 129,70 | 130,00 | 126,05 | 127,50 | -1,58% | - |
| 10.03.2026 | 128,80 | 131,35 | 127,35 | 129,55 | 0,90% | - |
| 09.03.2026 | 124,25 | 128,40 | 119,80 | 128,40 | 2,35% | 20,00 |
| 06.03.2026 | 128,35 | 128,90 | 122,45 | 125,45 | -1,99% | - |
| 05.03.2026 | 138,45 | 139,35 | 127,60 | 128,00 | -8,44% | 108,00 |
| 04.03.2026 | 139,70 | 140,05 | 138,90 | 139,80 | -1,34% | - |
| 03.03.2026 | 143,95 | 144,35 | 139,20 | 141,70 | -1,63% | - |
| 02.03.2026 | 144,30 | 144,95 | 140,05 | 144,05 | 0,17% | - |
| 27.02.2026 | 145,95 | 145,95 | 142,45 | 143,80 | -0,66% | - |
| 26.02.2026 | 143,95 | 145,50 | 143,10 | 144,75 | 0,94% | - |
| 25.02.2026 | 145,05 | 146,05 | 142,30 | 143,40 | -1,04% | - |
| 24.02.2026 | 142,95 | 145,80 | 142,45 | 144,90 | 1,72% | - |
| 23.02.2026 | 144,70 | 145,30 | 141,00 | 142,45 | -2,06% | - |
| 20.02.2026 | 145,40 | 149,60 | 144,55 | 145,45 | 1,71% | - |
| 19.02.2026 | 144,25 | 144,70 | 142,50 | 143,00 | -1,04% | - |
| 18.02.2026 | 144,10 | 145,85 | 143,65 | 144,50 | -0,34% | - |
| 17.02.2026 | 144,40 | 145,05 | 141,55 | 145,00 | 0,38% | - |
| 16.02.2026 | 144,10 | 144,90 | 144,10 | 144,45 | 0,91% | - |
| 13.02.2026 | 141,35 | 144,60 | 140,85 | 143,15 | 0,95% | - |
| 12.02.2026 | 145,95 | 148,35 | 141,80 | 141,80 | -5,78% | - |
| 11.02.2026 | 147,15 | 150,50 | 146,40 | 150,50 | 2,17% | - |
| 10.02.2026 | 145,05 | 148,10 | 144,95 | 147,30 | 1,48% | - |
| 09.02.2026 | 148,35 | 148,70 | 145,15 | 145,15 | -2,52% | - |
| 06.02.2026 | 130,45 | 150,80 | 130,40 | 148,90 | 2,06% | - |
| 05.02.2026 | 138,60 | 146,85 | 135,40 | 145,90 | 7,04% | - |
| 04.02.2026 | 132,40 | 137,40 | 131,50 | 136,30 | 2,98% | - |
| 03.02.2026 | 132,65 | 136,30 | 131,10 | 132,35 | 0,88% | - |
| 02.02.2026 | 128,30 | 131,40 | 126,10 | 131,20 | 2,86% | - |
| 30.01.2026 | 127,95 | 128,35 | 126,30 | 127,55 | 0,87% | - |
| 29.01.2026 | 126,80 | 128,80 | 125,90 | 126,45 | -0,63% | - |
| 28.01.2026 | 127,55 | 128,85 | 126,25 | 127,25 | -0,59% | - |
| 27.01.2026 | 131,20 | 131,20 | 127,65 | 128,00 | -0,93% | - |
| 26.01.2026 | 129,45 | 130,30 | 128,15 | 129,20 | -1,22% | - |
| 23.01.2026 | 132,55 | 132,95 | 130,80 | 130,80 | -1,21% | - |
| 22.01.2026 | 134,45 | 137,10 | 131,05 | 132,40 | -1,01% | - |
| 21.01.2026 | 132,25 | 134,70 | 131,65 | 133,75 | 0,30% | - |
| 20.01.2026 | 134,85 | 135,40 | 132,55 | 133,35 | -1,73% | - |
| 19.01.2026 | 136,20 | 136,25 | 135,55 | 135,70 | -1,09% | - |
| 16.01.2026 | 137,25 | 138,30 | 136,45 | 137,20 | 0,44% | - |
| 15.01.2026 | 135,25 | 137,40 | 134,50 | 136,60 | 1,30% | - |
| 14.01.2026 | 135,05 | 135,65 | 133,05 | 134,85 | -0,04% | - |
| 13.01.2026 | 134,45 | 135,50 | 133,00 | 134,90 | 0,07% | - |
| 12.01.2026 | 136,55 | 136,55 | 133,60 | 134,80 | -1,79% | - |
| 09.01.2026 | 130,00 | 137,25 | 130,00 | 137,25 | 5,29% | - |
| 08.01.2026 | 127,00 | 131,15 | 126,40 | 130,35 | 2,32% | - |
| 07.01.2026 | 127,90 | 130,45 | 127,20 | 127,40 | -0,93% | - |
| 06.01.2026 | 129,40 | 130,20 | 126,70 | 128,60 | -1,00% | - |
| 05.01.2026 | 128,10 | 133,85 | 128,05 | 129,90 | 1,68% | 100,00 |
| 02.01.2026 | 123,30 | 128,15 | 123,20 | 127,75 | 1,03% | - |