0,925€
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 0,92 | 0,97 | 0,88 | 0,93 | 0,54% | 2.500,00 |
| 03.04.2025 | 1,06 | 1,06 | 0,89 | 0,92 | -12,87% | 150,00 |
| 02.04.2025 | 1,28 | 1,28 | 0,95 | 1,06 | -17,37% | 13.240,00 |
| 01.04.2025 | 1,30 | 1,34 | 1,28 | 1,28 | -1,76% | - |
| 31.03.2025 | 1,36 | 1,37 | 1,30 | 1,31 | -4,32% | - |
| 28.03.2025 | 1,39 | 1,40 | 1,36 | 1,37 | -1,73% | 1.373,00 |
| 27.03.2025 | 1,42 | 1,43 | 1,39 | 1,39 | -2,32% | - |
| 26.03.2025 | 1,46 | 1,47 | 1,42 | 1,42 | -2,33% | - |
| 25.03.2025 | 1,44 | 1,46 | 1,42 | 1,46 | 1,32% | - |
| 24.03.2025 | 1,52 | 1,54 | 1,42 | 1,44 | -5,58% | - |
| 21.03.2025 | 1,55 | 1,56 | 1,52 | 1,52 | -2,12% | - |
| 20.03.2025 | 1,57 | 1,59 | 1,54 | 1,56 | -0,89% | - |
| 19.03.2025 | 1,65 | 1,73 | 1,55 | 1,57 | -5,08% | - |
| 18.03.2025 | 1,70 | 1,71 | 1,64 | 1,65 | -2,99% | - |
| 17.03.2025 | 1,67 | 1,71 | 1,65 | 1,71 | 1,73% | - |
| 14.03.2025 | 1,66 | 1,69 | 1,65 | 1,68 | 0,84% | - |
| 13.03.2025 | 1,66 | 1,69 | 1,64 | 1,66 | 0,06% | - |
| 12.03.2025 | 1,56 | 1,67 | 1,54 | 1,66 | 7,30% | - |
| 11.03.2025 | 1,60 | 1,63 | 1,52 | 1,55 | -3,19% | 3.000,00 |
| 10.03.2025 | 1,74 | 1,74 | 1,57 | 1,60 | -7,84% | - |
| 07.03.2025 | 1,70 | 1,74 | 1,70 | 1,74 | 1,52% | - |
| 06.03.2025 | 1,75 | 1,76 | 1,71 | 1,71 | -2,18% | - |
| 05.03.2025 | 1,76 | 1,78 | 1,73 | 1,75 | 0,00% | - |
| 04.03.2025 | 1,77 | 1,77 | 1,73 | 1,75 | -0,80% | - |
| 03.03.2025 | 1,81 | 1,81 | 1,75 | 1,76 | -1,84% | - |
| 28.02.2025 | 1,79 | 1,81 | 1,77 | 1,79 | -0,28% | - |
| 27.02.2025 | 1,82 | 1,84 | 1,79 | 1,80 | -1,10% | - |
| 26.02.2025 | 1,82 | 1,83 | 1,81 | 1,82 | 0,39% | - |
| 25.02.2025 | 1,83 | 1,84 | 1,81 | 1,81 | -0,66% | - |
| 24.02.2025 | 1,85 | 1,85 | 1,81 | 1,82 | 0,44% | - |
| 21.02.2025 | 1,82 | 1,84 | 1,81 | 1,82 | -0,38% | - |
| 20.02.2025 | 1,82 | 1,84 | 1,81 | 1,82 | -0,05% | - |
| 19.02.2025 | 1,89 | 1,91 | 1,81 | 1,82 | -3,54% | - |
| 18.02.2025 | 1,82 | 1,95 | 1,81 | 1,89 | 4,02% | - |
| 17.02.2025 | 1,79 | 1,87 | 1,79 | 1,82 | 1,17% | - |
| 14.02.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,30% | - |
| 13.02.2025 | 1,77 | 1,81 | 1,77 | 1,77 | -0,06% | - |
| 12.02.2025 | 1,78 | 1,80 | 1,75 | 1,78 | -0,22% | - |
| 11.02.2025 | 1,75 | 1,82 | 1,72 | 1,78 | 1,95% | 150,00 |
| 10.02.2025 | 1,74 | 1,76 | 1,74 | 1,75 | 0,40% | - |
| 07.02.2025 | 1,74 | 1,75 | 1,73 | 1,74 | 0,17% | - |
| 06.02.2025 | 1,75 | 1,75 | 1,72 | 1,74 | -0,74% | - |
| 05.02.2025 | 1,70 | 1,79 | 1,70 | 1,75 | 2,40% | 22.466,00 |
| 04.02.2025 | 1,72 | 1,73 | 1,67 | 1,71 | -0,64% | - |
| 03.02.2025 | 1,72 | 1,75 | 1,71 | 1,72 | -2,61% | 644,00 |
| 31.01.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 1,50% | 115,00 |
| 30.01.2025 | 1,74 | 1,76 | 1,73 | 1,74 | 0,06% | - |
| 29.01.2025 | 1,73 | 1,75 | 1,73 | 1,74 | 0,40% | - |
| 28.01.2025 | 1,72 | 1,75 | 1,71 | 1,73 | 0,46% | - |
| 27.01.2025 | 1,75 | 1,78 | 1,70 | 1,72 | -2,33% | - |
| 24.01.2025 | 1,79 | 1,82 | 1,76 | 1,76 | -1,29% | - |
| 23.01.2025 | 1,78 | 1,80 | 1,77 | 1,79 | 0,39% | - |
| 22.01.2025 | 1,84 | 1,84 | 1,74 | 1,78 | -3,26% | - |
| 21.01.2025 | 1,84 | 1,85 | 1,83 | 1,84 | -0,22% | - |
| 20.01.2025 | 1,82 | 1,88 | 1,82 | 1,84 | 1,43% | - |
| 17.01.2025 | 1,80 | 1,84 | 1,80 | 1,82 | 0,78% | - |
| 16.01.2025 | 1,83 | 1,85 | 1,80 | 1,80 | -1,58% | - |
| 15.01.2025 | 1,81 | 1,83 | 1,80 | 1,83 | 1,44% | - |
| 14.01.2025 | 1,81 | 1,82 | 1,80 | 1,81 | -0,06% | - |
| 13.01.2025 | 1,81 | 1,81 | 1,79 | 1,81 | -0,39% | - |
| 10.01.2025 | 1,80 | 1,84 | 1,80 | 1,81 | 0,00% | - |
| 09.01.2025 | 1,83 | 1,85 | 1,81 | 1,81 | -0,87% | - |
| 08.01.2025 | 1,85 | 1,87 | 1,82 | 1,83 | -0,92% | - |
| 07.01.2025 | 1,87 | 1,90 | 1,84 | 1,85 | -1,39% | - |
| 06.01.2025 | 1,90 | 1,95 | 1,87 | 1,87 | -0,90% | - |
| 03.01.2025 | 1,88 | 1,90 | 1,86 | 1,89 | 0,43% | - |
| 02.01.2025 | 1,80 | 1,90 | 1,78 | 1,88 | 4,96% | - |
| 30.12.2024 | 1,82 | 1,82 | 1,79 | 1,79 | -1,16% | - |
| 27.12.2024 | 1,77 | 1,85 | 1,76 | 1,81 | 2,72% | - |
| 23.12.2024 | 1,73 | 1,79 | 1,72 | 1,77 | 2,20% | - |
| 20.12.2024 | 1,71 | 1,74 | 1,71 | 1,73 | 0,23% | - |
| 19.12.2024 | 1,73 | 1,77 | 1,72 | 1,72 | -0,63% | - |
| 18.12.2024 | 1,76 | 1,79 | 1,73 | 1,74 | -1,59% | - |
| 17.12.2024 | 1,77 | 1,78 | 1,73 | 1,76 | -0,11% | - |
| 16.12.2024 | 1,82 | 1,86 | 1,76 | 1,77 | -2,92% | - |
| 13.12.2024 | 1,87 | 1,89 | 1,82 | 1,82 | -2,99% | - |
| 12.12.2024 | 1,80 | 1,89 | 1,80 | 1,87 | 3,88% | - |
| 11.12.2024 | 1,83 | 1,86 | 1,80 | 1,80 | -1,20% | - |
| 10.12.2024 | 1,84 | 1,86 | 1,81 | 1,83 | -0,81% | - |
| 09.12.2024 | 1,85 | 1,87 | 1,80 | 1,84 | -0,38% | 293,00 |
| 06.12.2024 | 1,87 | 1,96 | 1,83 | 1,85 | -1,28% | - |
| 05.12.2024 | 1,92 | 1,96 | 1,68 | 1,87 | -2,40% | - |
| 04.12.2024 | 2,06 | 2,09 | 1,84 | 1,92 | -7,23% | - |
| 03.12.2024 | 2,07 | 2,08 | 2,03 | 2,07 | -0,12% | - |
| 02.12.2024 | 2,09 | 2,13 | 2,06 | 2,07 | -1,55% | - |
| 29.11.2024 | 2,12 | 2,13 | 2,07 | 2,10 | -0,94% | - |
| 28.11.2024 | 2,12 | 2,15 | 2,09 | 2,12 | 0,24% | 2.000,00 |
| 27.11.2024 | 2,13 | 2,14 | 2,08 | 2,12 | -1,17% | - |
| 26.11.2024 | 2,18 | 2,19 | 2,12 | 2,14 | -2,17% | 270,00 |
| 25.11.2024 | 2,18 | 2,23 | 2,17 | 2,19 | 0,81% | - |
| 22.11.2024 | 2,16 | 2,19 | 2,15 | 2,17 | 0,46% | - |
| 21.11.2024 | 2,21 | 2,22 | 2,15 | 2,16 | -2,26% | - |
| 20.11.2024 | 2,17 | 2,40 | 2,17 | 2,21 | 1,84% | - |
| 19.11.2024 | 2,18 | 2,21 | 2,15 | 2,17 | -0,34% | 40,00 |
| 18.11.2024 | 2,20 | 2,22 | 2,17 | 2,18 | -0,57% | 250,00 |
| 15.11.2024 | 2,24 | 2,24 | 2,19 | 2,19 | -2,23% | - |
| 14.11.2024 | 2,27 | 2,28 | 2,16 | 2,24 | -1,32% | - |
| 13.11.2024 | 2,29 | 2,33 | 2,24 | 2,27 | -1,09% | - |
| 12.11.2024 | 2,28 | 2,39 | 2,26 | 2,30 | 0,88% | - |
| 11.11.2024 | 2,21 | 2,30 | 2,21 | 2,28 | 3,29% | - |