1,740€
0,17%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,74 | 1,76 | 1,74 | 1,74 | 0,17% | - |
| 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% | - |
| 08.11.2024 | 2,26 | 2,29 | 2,20 | 2,21 | -2,54% | - |
| 07.11.2024 | 2,29 | 2,33 | 2,23 | 2,26 | -1,42% | - |
| 06.11.2024 | 2,33 | 2,46 | 2,27 | 2,30 | -1,71% | - |
| 05.11.2024 | 2,35 | 2,39 | 2,33 | 2,34 | -0,43% | - |
| 04.11.2024 | 2,41 | 2,45 | 2,34 | 2,35 | -2,49% | - |
| 01.11.2024 | 2,40 | 2,43 | 2,32 | 2,41 | 0,42% | - |
| 31.10.2024 | 2,46 | 2,48 | 2,39 | 2,40 | -3,13% | - |
| 30.10.2024 | 2,49 | 2,59 | 2,46 | 2,47 | -0,90% | - |
| 29.10.2024 | 2,47 | 2,50 | 2,42 | 2,50 | 1,01% | - |
| 28.10.2024 | 2,49 | 2,55 | 2,43 | 2,47 | -0,50% | - |
| 25.10.2024 | 2,37 | 2,53 | 2,36 | 2,48 | 4,86% | - |
| 24.10.2024 | 2,45 | 2,49 | 2,34 | 2,37 | -3,47% | - |
| 23.10.2024 | 2,73 | 2,73 | 2,40 | 2,45 | -10,16% | - |
| 22.10.2024 | 2,87 | 2,90 | 2,70 | 2,73 | -5,21% | 8.000,00 |
| 21.10.2024 | 2,59 | 2,94 | 2,59 | 2,88 | 11,09% | - |
| 18.10.2024 | 2,64 | 2,66 | 2,55 | 2,59 | -1,98% | - |
| 17.10.2024 | 2,43 | 2,67 | 2,43 | 2,65 | 8,74% | - |
| 16.10.2024 | 2,48 | 2,53 | 2,38 | 2,43 | -2,01% | - |
| 15.10.2024 | 2,57 | 2,59 | 2,47 | 2,48 | -3,12% | - |
| 14.10.2024 | 2,62 | 2,66 | 2,47 | 2,56 | -2,19% | - |
| 11.10.2024 | 2,55 | 2,72 | 2,54 | 2,62 | 2,75% | 40,00 |
| 10.10.2024 | 2,67 | 2,90 | 2,53 | 2,55 | -4,49% | - |
| 09.10.2024 | 2,46 | 2,72 | 2,33 | 2,67 | 8,65% | 1.111,00 |
| 08.10.2024 | 2,22 | 2,49 | 2,18 | 2,46 | 9,83% | 2.222,00 |
| 07.10.2024 | 2,08 | 2,27 | 2,04 | 2,24 | 7,83% | 1.750,00 |
| 04.10.2024 | 1,88 | 2,12 | 1,88 | 2,08 | 10,20% | 174,00 |
| 03.10.2024 | 1,88 | 1,91 | 1,86 | 1,88 | 0,16% | - |
| 02.10.2024 | 1,90 | 1,91 | 1,83 | 1,88 | -0,58% | 175,00 |
| 01.10.2024 | 1,94 | 1,96 | 1,88 | 1,89 | -2,12% | - |
| 30.09.2024 | 1,96 | 1,98 | 1,91 | 1,93 | -1,02% | - |
| 27.09.2024 | 1,91 | 1,97 | 1,90 | 1,95 | 2,09% | - |
| 26.09.2024 | 1,90 | 1,94 | 1,87 | 1,91 | 0,42% | - |
| 25.09.2024 | 1,88 | 1,92 | 1,86 | 1,90 | 1,33% | - |
| 24.09.2024 | 1,88 | 1,89 | 1,86 | 1,88 | 0,43% | - |
| 23.09.2024 | 1,88 | 1,89 | 1,84 | 1,87 | -0,27% | - |
| 20.09.2024 | 1,89 | 1,91 | 1,85 | 1,88 | -0,53% | - |
| 19.09.2024 | 1,97 | 1,98 | 1,88 | 1,89 | -3,53% | - |
| 18.09.2024 | 1,98 | 2,04 | 1,95 | 1,96 | -1,46% | - |
| 17.09.2024 | 1,94 | 2,01 | 1,87 | 1,98 | 2,64% | - |
| 16.09.2024 | 1,86 | 1,98 | 1,85 | 1,93 | 4,09% | - |
| 13.09.2024 | 1,72 | 1,91 | 1,72 | 1,86 | 7,90% | - |
| 12.09.2024 | 1,65 | 1,73 | 1,64 | 1,72 | 4,49% | - |
| 11.09.2024 | 1,63 | 1,66 | 1,60 | 1,65 | 1,04% | - |
| 10.09.2024 | 1,70 | 1,72 | 1,62 | 1,63 | -4,34% | 200,00 |
| 09.09.2024 | 1,80 | 1,82 | 1,69 | 1,70 | -4,59% | 200,00 |
| 06.09.2024 | 1,81 | 1,84 | 1,78 | 1,79 | -1,60% | - |