1,570€
Echtzeit-Aktienkurs ADCAPITAL AG
Bid:
Ask:
Aktienkurse zur ADCAPITAL AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 1,59 | 1,84 | 1,59 | 1,59 | 0,32% | - |
| 22.08.2025 | 1,59 | 1,84 | 1,59 | 1,59 | 0,00% | - |
| 21.08.2025 | 1,59 | 1,60 | 1,59 | 1,59 | 5,67% | - |
| 20.08.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -5,06% | 4.000,00 |
| 19.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 18.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 15.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 14.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,32% | - |
| 13.08.2025 | 1,58 | 1,58 | 1,56 | 1,57 | -0,63% | - |
| 12.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 11.08.2025 | 1,59 | 1,59 | 1,58 | 1,58 | -0,32% | 2.000,00 |
| 08.08.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 0,96% | 1.948,00 |
| 07.08.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -0,63% | - |
| 06.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 05.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 04.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 01.08.2025 | 1,58 | 1,58 | 1,48 | 1,58 | 0,32% | 114,00 |
| 31.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 30.07.2025 | 1,58 | 1,59 | 1,58 | 1,58 | 0,64% | - |
| 29.07.2025 | 1,55 | 1,60 | 1,53 | 1,57 | -0,32% | - |
| 28.07.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -1,26% | - |
| 25.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 24.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 23.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 22.07.2025 | 1,58 | 1,59 | 1,55 | 1,59 | 0,63% | - |
| 21.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 18.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 17.07.2025 | 1,58 | 1,60 | 1,52 | 1,58 | 0,00% | 4.500,00 |
| 16.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,32% | - |
| 15.07.2025 | 1,57 | 1,59 | 1,53 | 1,59 | 1,28% | 2.400,00 |
| 14.07.2025 | 1,52 | 1,57 | 1,52 | 1,57 | 2,96% | - |
| 11.07.2025 | 1,50 | 1,53 | 1,50 | 1,52 | 1,33% | 2.750,00 |
| 10.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 09.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 08.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 07.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 03.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 02.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 01.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | 6.000,00 |
| 30.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 27.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 26.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.06.2025 | 1,43 | 1,50 | 1,43 | 1,50 | 5,26% | 2.700,00 |
| 24.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 23.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,35% | - |
| 20.06.2025 | 1,35 | 1,43 | 1,32 | 1,43 | 6,32% | 2.440,00 |
| 19.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 18.06.2025 | 1,32 | 1,41 | 1,32 | 1,35 | 2,28% | 4.000,00 |
| 17.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 16.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 13.06.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,38% | - |
| 12.06.2025 | 1,35 | 1,35 | 1,31 | 1,31 | -2,96% | - |
| 11.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 10.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,65% | 2.976,00 |
| 09.06.2025 | 1,35 | 1,35 | 1,29 | 1,29 | -4,09% | - |
| 06.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 05.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 04.06.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,37% | - |
| 03.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 02.06.2025 | 1,39 | 1,39 | 1,30 | 1,34 | -3,60% | - |
| 30.05.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -4,14% | 21.100,00 |
| 29.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 28.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 27.05.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 7,01% | 2.000,00 |
| 26.05.2025 | 1,43 | 1,43 | 1,36 | 1,36 | -4,91% | 3.000,00 |
| 23.05.2025 | 1,30 | 1,43 | 1,30 | 1,43 | 9,62% | 1.100,00 |
| 22.05.2025 | 1,47 | 1,47 | 1,30 | 1,30 | -11,26% | - |
| 21.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 20.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 19.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 16.05.2025 | 1,51 | 1,51 | 1,42 | 1,47 | -2,66% | - |
| 15.05.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,66% | 400,00 |
| 14.05.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -2,57% | - |
| 13.05.2025 | 1,58 | 1,59 | 1,55 | 1,56 | -1,27% | - |
| 12.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,29% | - |
| 09.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 08.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 07.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 06.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 05.05.2025 | 1,55 | 1,58 | 1,55 | 1,56 | -1,27% | - |
| 02.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 1.800,00 |
| 30.04.2025 | 1,61 | 1,61 | 1,45 | 1,58 | -2,17% | 3.000,00 |
| 29.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 28.04.2025 | 1,59 | 1,64 | 1,59 | 1,61 | 1,26% | 6.000,00 |
| 25.04.2025 | 1,59 | 1,59 | 1,58 | 1,59 | 0,00% | - |
| 24.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 23.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 22.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 17.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 16.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 15.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 14.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 11.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 10.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 1.000,00 |
| 09.04.2025 | 1,59 | 1,59 | 1,54 | 1,59 | 0,00% | 17.500,00 |
| 08.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 07.04.2025 | 1,61 | 1,61 | 1,59 | 1,59 | -1,24% | - |
| 04.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 03.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |