14,255€
2,37%
Echtzeit-Aktienkurs AdvanSix
Bid:
Ask:
Aktienkurse zur AdvanSix Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,86 | 14,28 | 13,83 | 14,26 | 2,37% | - |
| 11.11.2026 | 13,92 | 13,97 | 13,79 | 13,93 | 1,02% | - |
| 10.11.2026 | 13,94 | 14,01 | 13,16 | 13,79 | -1,22% | - |
| 09.11.2026 | 15,13 | 15,25 | 13,85 | 13,96 | -7,43% | - |
| 06.11.2026 | 14,50 | 15,08 | 14,16 | 15,08 | 4,29% | - |
| 05.11.2026 | 13,81 | 14,53 | 13,81 | 14,46 | 4,63% | - |
| 04.11.2026 | 13,85 | 14,10 | 13,27 | 13,82 | -1,14% | - |
| 03.11.2026 | 13,90 | 14,02 | 13,61 | 13,98 | 0,36% | - |
| 02.11.2026 | 13,78 | 14,00 | 13,67 | 13,93 | 1,16% | - |
| 30.10.2026 | 13,41 | 13,78 | 13,28 | 13,77 | 2,92% | - |
| 29.10.2026 | 13,87 | 14,19 | 13,32 | 13,38 | -3,53% | - |
| 28.10.2026 | 14,06 | 14,10 | 13,74 | 13,87 | -1,21% | - |
| 27.10.2026 | 13,83 | 14,06 | 13,82 | 14,04 | 1,52% | - |
| 26.10.2026 | 14,07 | 14,26 | 13,82 | 13,83 | -1,43% | - |
| 23.10.2026 | 13,97 | 14,11 | 13,65 | 14,03 | 0,36% | - |
| 22.10.2026 | 13,59 | 14,01 | 13,57 | 13,98 | 1,82% | 544,00 |
| 21.10.2026 | 14,17 | 14,18 | 13,47 | 13,73 | -2,69% | 77,00 |
| 20.10.2026 | 14,31 | 14,46 | 14,01 | 14,11 | -1,47% | - |
| 19.10.2026 | 14,70 | 14,76 | 14,20 | 14,32 | -1,58% | - |
| 16.10.2026 | 14,72 | 14,84 | 14,44 | 14,55 | -1,09% | 510,00 |
| 15.10.2026 | 14,65 | 14,72 | 14,62 | 14,71 | -0,34% | - |
| 14.10.2026 | 14,86 | 14,96 | 14,65 | 14,76 | -0,61% | - |
| 13.10.2026 | 14,50 | 14,93 | 14,48 | 14,85 | 2,06% | - |
| 12.10.2026 | 14,54 | 14,80 | 14,41 | 14,55 | 0,28% | - |
| 09.10.2026 | 14,89 | 14,94 | 14,46 | 14,51 | -2,68% | - |
| 08.10.2026 | 14,84 | 15,07 | 14,73 | 14,91 | 0,34% | - |
| 07.10.2026 | 14,85 | 14,98 | 14,66 | 14,86 | 0,34% | - |
| 06.10.2026 | 14,72 | 14,93 | 14,67 | 14,81 | 0,48% | - |
| 05.10.2026 | 14,48 | 14,86 | 14,24 | 14,74 | 2,22% | - |
| 02.10.2026 | 14,29 | 14,47 | 14,17 | 14,42 | 1,34% | - |
| 01.10.2026 | 14,16 | 14,34 | 13,69 | 14,23 | 1,35% | - |
| 30.09.2026 | 14,15 | 14,34 | 13,93 | 14,04 | -0,78% | - |
| 29.09.2026 | 13,86 | 14,18 | 13,68 | 14,15 | 1,80% | - |
| 28.09.2026 | 13,83 | 14,10 | 13,78 | 13,90 | 0,14% | - |
| 25.09.2026 | 13,86 | 14,02 | 13,64 | 13,88 | 0,00% | - |
| 24.09.2026 | 14,49 | 14,61 | 13,85 | 13,88 | -4,54% | - |
| 23.09.2026 | 14,65 | 14,84 | 14,51 | 14,54 | -0,55% | - |
| 22.09.2026 | 14,22 | 14,67 | 14,16 | 14,62 | 3,07% | - |
| 21.09.2026 | 14,24 | 14,39 | 14,09 | 14,18 | 0,35% | - |
| 18.09.2026 | 14,65 | 14,71 | 14,04 | 14,13 | -3,42% | - |
| 17.09.2026 | 14,61 | 14,67 | 14,28 | 14,63 | 0,90% | - |
| 16.09.2026 | 14,49 | 14,68 | 14,17 | 14,50 | 0,17% | - |
| 15.09.2026 | 14,11 | 14,49 | 13,90 | 14,48 | 2,22% | - |
| 14.09.2026 | 14,25 | 14,46 | 14,04 | 14,16 | -0,98% | - |
| 11.09.2026 | 14,59 | 14,67 | 14,16 | 14,30 | -1,31% | - |
| 10.09.2026 | 14,57 | 14,67 | 14,41 | 14,49 | -0,31% | - |
| 09.09.2026 | 14,57 | 14,69 | 14,40 | 14,54 | -0,17% | - |
| 08.09.2026 | 15,03 | 15,08 | 14,55 | 14,56 | -2,38% | - |
| 07.09.2026 | 14,96 | 14,97 | 14,90 | 14,92 | -0,86% | - |
| 04.09.2026 | 14,80 | 15,05 | 14,55 | 15,05 | 1,93% | - |
| 03.09.2026 | 15,21 | 15,32 | 14,68 | 14,76 | -3,02% | - |
| 02.09.2026 | 14,46 | 15,27 | 14,43 | 15,22 | 5,33% | - |
| 01.09.2026 | 14,46 | 14,55 | 14,29 | 14,45 | -0,03% | - |
| 31.08.2026 | 14,18 | 14,58 | 14,17 | 14,46 | 1,55% | 140,00 |
| 28.08.2026 | 14,02 | 14,46 | 14,02 | 14,24 | 1,68% | - |
| 27.08.2026 | 14,21 | 14,23 | 13,86 | 14,00 | -1,06% | - |
| 26.08.2026 | 14,03 | 14,24 | 13,92 | 14,15 | 0,93% | - |
| 25.08.2026 | 14,42 | 14,49 | 13,88 | 14,02 | -2,67% | - |
| 24.08.2026 | 14,71 | 14,82 | 14,28 | 14,41 | -2,14% | - |
| 21.08.2026 | 14,84 | 15,08 | 14,62 | 14,72 | -0,81% | - |
| 20.08.2026 | 14,65 | 15,04 | 14,55 | 14,84 | 1,54% | - |
| 19.08.2026 | 14,28 | 14,99 | 14,25 | 14,62 | -34,78% | - |
| 05.05.2026 | 21,77 | 22,85 | 21,76 | 22,41 | 3,13% | 310,00 |
| 04.05.2026 | 21,76 | 21,84 | 21,37 | 21,73 | 3,43% | - |
| 30.04.2026 | 20,85 | 21,17 | 20,75 | 21,01 | 0,86% | - |
| 29.04.2026 | 20,27 | 21,05 | 20,17 | 20,83 | 2,97% | - |
| 28.04.2026 | 20,19 | 20,60 | 20,09 | 20,23 | 0,30% | - |
| 27.04.2026 | 19,92 | 20,33 | 19,87 | 20,17 | 0,90% | - |
| 24.04.2026 | 19,63 | 20,05 | 19,34 | 19,99 | 1,99% | - |
| 23.04.2026 | 19,32 | 19,68 | 19,30 | 19,60 | 1,08% | 1.200,00 |
| 22.04.2026 | 19,29 | 19,45 | 19,20 | 19,39 | 0,65% | - |
| 21.04.2026 | 18,93 | 19,27 | 18,85 | 19,27 | 1,93% | 416,00 |
| 20.04.2026 | 18,23 | 19,15 | 18,20 | 18,90 | 3,00% | 286,00 |
| 17.04.2026 | 20,16 | 20,27 | 18,19 | 18,35 | -8,93% | - |
| 16.04.2026 | 19,53 | 20,22 | 19,52 | 20,15 | 3,20% | - |
| 15.04.2026 | 19,77 | 19,99 | 19,37 | 19,53 | -1,21% | - |
| 14.04.2026 | 20,31 | 20,33 | 19,55 | 19,77 | -2,78% | - |
| 13.04.2026 | 20,41 | 20,83 | 20,27 | 20,33 | -0,49% | - |
| 10.04.2026 | 20,05 | 20,43 | 19,68 | 20,43 | 2,46% | 1.493,00 |
| 09.04.2026 | 20,93 | 21,23 | 19,69 | 19,94 | -4,78% | 5.400,00 |
| 08.04.2026 | 20,97 | 21,40 | 20,01 | 20,94 | -2,33% | 1.011,00 |
| 07.04.2026 | 21,44 | 21,61 | 21,10 | 21,44 | -2,55% | - |
| 02.04.2026 | 21,50 | 22,40 | 21,20 | 22,00 | 1,85% | - |
| 01.04.2026 | 21,10 | 21,70 | 20,90 | 21,60 | 0,93% | - |
| 31.03.2026 | 21,20 | 21,90 | 20,50 | 21,40 | 2,88% | - |
| 30.03.2026 | 20,70 | 21,40 | 20,30 | 20,80 | 0,00% | - |
| 27.03.2026 | 21,30 | 21,40 | 20,70 | 20,80 | -0,95% | - |
| 26.03.2026 | 20,30 | 21,20 | 19,85 | 21,00 | 3,96% | - |
| 25.03.2026 | 19,75 | 20,20 | 19,45 | 20,20 | 2,54% | - |
| 24.03.2026 | 18,30 | 20,10 | 17,95 | 19,70 | 7,36% | 897,00 |
| 23.03.2026 | 17,45 | 18,50 | 17,35 | 18,35 | 4,26% | - |
| 20.03.2026 | 18,25 | 18,40 | 17,35 | 17,60 | -3,03% | - |
| 19.03.2026 | 18,20 | 18,65 | 17,75 | 18,15 | -1,36% | - |
| 18.03.2026 | 18,30 | 18,75 | 17,90 | 18,40 | 1,94% | - |
| 17.03.2026 | 17,65 | 18,50 | 17,45 | 18,05 | 2,27% | - |
| 16.03.2026 | 18,15 | 18,30 | 17,55 | 17,65 | -2,22% | 3.600,00 |
| 13.03.2026 | 18,25 | 18,70 | 17,70 | 18,05 | -1,10% | 3.300,00 |
| 12.03.2026 | 15,80 | 18,35 | 15,80 | 18,25 | 14,78% | 150,00 |
| 11.03.2026 | 16,10 | 16,50 | 15,50 | 15,90 | -1,24% | - |
| 10.03.2026 | 15,75 | 16,60 | 15,75 | 16,10 | 1,26% | - |