9,825€
-1,01%
Echtzeit-Aktienkurs Advanced Info Service PCL
Bid:
Ask:
Aktienkurse zur Advanced Info Service PCL Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,93 | 9,93 | 9,90 | 9,93 | 1,28% | - |
| 08.07.2026 | 9,93 | 9,93 | 9,78 | 9,80 | -1,01% | - |
| 07.07.2026 | 9,78 | 9,90 | 9,73 | 9,90 | 1,28% | - |
| 06.07.2026 | 9,83 | 9,83 | 9,78 | 9,78 | -1,26% | - |
| 03.07.2026 | 9,85 | 9,93 | 9,83 | 9,90 | 2,86% | - |
| 02.07.2026 | 9,65 | 9,70 | 9,63 | 9,63 | 0,52% | - |
| 01.07.2026 | 9,68 | 9,68 | 9,50 | 9,58 | -1,03% | - |
| 30.06.2026 | 9,53 | 9,78 | 9,53 | 9,68 | 3,20% | 13.650,00 |
| 29.06.2026 | 9,33 | 9,43 | 9,33 | 9,38 | 1,63% | - |
| 26.06.2026 | 9,23 | 9,28 | 9,20 | 9,23 | -0,54% | - |
| 25.06.2026 | 9,33 | 9,33 | 9,23 | 9,28 | -0,54% | - |
| 24.06.2026 | 9,33 | 9,38 | 9,30 | 9,33 | -1,58% | - |
| 23.06.2026 | 9,55 | 9,58 | 9,48 | 9,48 | -1,04% | - |
| 22.06.2026 | 9,48 | 9,60 | 9,48 | 9,58 | 1,32% | - |
| 19.06.2026 | 9,55 | 9,55 | 9,43 | 9,45 | -2,83% | - |
| 18.06.2026 | 9,53 | 9,73 | 9,48 | 9,73 | -0,51% | - |
| 17.06.2026 | 9,65 | 9,80 | 9,45 | 9,78 | 0,77% | - |
| 16.06.2026 | 9,50 | 9,85 | 9,43 | 9,70 | -2,02% | - |
| 15.06.2026 | 9,63 | 9,95 | 9,48 | 9,90 | 2,33% | - |
| 12.06.2026 | 9,63 | 9,68 | 9,58 | 9,68 | 2,11% | - |
| 11.06.2026 | 9,48 | 9,48 | 9,43 | 9,48 | 1,88% | 255,00 |
| 10.06.2026 | 9,50 | 9,50 | 9,30 | 9,30 | -2,36% | - |
| 09.06.2026 | 9,45 | 9,58 | 9,45 | 9,53 | 0,00% | 600,00 |
| 08.06.2026 | 9,55 | 9,58 | 9,50 | 9,53 | -0,78% | - |
| 05.06.2026 | 9,60 | 9,75 | 9,55 | 9,60 | -0,26% | 4.400,00 |
| 04.06.2026 | 9,58 | 9,83 | 9,53 | 9,63 | -5,64% | - |
| 03.06.2026 | 9,55 | 10,20 | 9,55 | 10,20 | 6,53% | - |
| 02.06.2026 | 9,70 | 9,70 | 9,58 | 9,58 | 2,68% | - |
| 01.06.2026 | 9,30 | 9,33 | 9,30 | 9,33 | 0,27% | - |
| 29.05.2026 | 9,28 | 9,40 | 9,28 | 9,30 | 0,27% | 3.500,00 |
| 28.05.2026 | 9,25 | 9,30 | 9,25 | 9,28 | 0,00% | - |
| 27.05.2026 | 9,28 | 9,30 | 9,25 | 9,28 | -0,27% | 2.400,00 |
| 26.05.2026 | 9,33 | 9,38 | 9,28 | 9,30 | -0,80% | - |
| 25.05.2026 | 9,48 | 9,48 | 9,28 | 9,38 | 0,00% | 9.220,00 |
| 22.05.2026 | 9,43 | 9,48 | 9,35 | 9,38 | -2,60% | 341,00 |
| 21.05.2026 | 9,60 | 9,73 | 9,45 | 9,63 | -1,28% | - |
| 20.05.2026 | 9,70 | 9,75 | 9,68 | 9,75 | 0,26% | - |
| 19.05.2026 | 9,63 | 9,73 | 9,63 | 9,73 | 1,04% | - |
| 18.05.2026 | 9,58 | 9,65 | 9,58 | 9,63 | 0,00% | - |
| 15.05.2026 | 9,55 | 9,63 | 9,55 | 9,63 | 0,26% | - |
| 14.05.2026 | 9,40 | 9,63 | 9,40 | 9,60 | 2,40% | - |
| 13.05.2026 | 9,43 | 9,45 | 9,35 | 9,38 | 1,35% | 11.600,00 |
| 12.05.2026 | 9,20 | 9,30 | 9,20 | 9,25 | 0,54% | - |
| 11.05.2026 | 9,15 | 9,20 | 9,13 | 9,20 | -0,27% | - |
| 08.05.2026 | 9,28 | 9,30 | 9,20 | 9,23 | -0,27% | - |
| 07.05.2026 | 9,23 | 9,43 | 9,23 | 9,25 | 0,54% | - |
| 06.05.2026 | 9,03 | 9,20 | 9,00 | 9,20 | 2,51% | - |
| 05.05.2026 | 8,93 | 8,98 | 8,88 | 8,98 | 0,28% | - |
| 04.05.2026 | 8,90 | 9,10 | 8,90 | 8,95 | 0,28% | - |
| 30.04.2026 | 9,03 | 9,03 | 8,93 | 8,93 | -0,28% | - |
| 29.04.2026 | 9,18 | 9,18 | 8,95 | 8,95 | -2,45% | - |
| 28.04.2026 | 9,20 | 9,23 | 9,18 | 9,18 | 0,00% | - |
| 27.04.2026 | 9,28 | 9,28 | 9,18 | 9,18 | -0,27% | - |
| 24.04.2026 | 9,18 | 9,25 | 9,13 | 9,20 | 0,82% | - |
| 23.04.2026 | 9,13 | 9,18 | 9,10 | 9,13 | -1,35% | - |
| 22.04.2026 | 9,30 | 9,33 | 9,23 | 9,25 | 1,65% | - |
| 21.04.2026 | 9,35 | 9,35 | 9,10 | 9,10 | -2,67% | - |
| 20.04.2026 | 9,38 | 9,43 | 9,33 | 9,35 | 1,08% | - |
| 17.04.2026 | 9,40 | 9,43 | 9,25 | 9,25 | -5,37% | - |
| 16.04.2026 | 9,73 | 9,90 | 9,73 | 9,78 | 1,82% | - |
| 15.04.2026 | 9,63 | 9,63 | 9,58 | 9,60 | 1,59% | - |
| 14.04.2026 | 9,60 | 9,63 | 9,45 | 9,45 | 0,00% | - |
| 13.04.2026 | 9,60 | 9,63 | 9,45 | 9,45 | -0,53% | - |
| 10.04.2026 | 9,63 | 9,68 | 9,50 | 9,50 | 0,00% | - |
| 09.04.2026 | 9,78 | 9,78 | 9,50 | 9,50 | -2,31% | - |
| 08.04.2026 | 9,73 | 9,78 | 9,68 | 9,73 | 0,52% | - |
| 07.04.2026 | 9,65 | 9,73 | 9,63 | 9,68 | 0,00% | - |
| 02.04.2026 | 9,53 | 9,68 | 9,53 | 9,68 | 0,00% | - |
| 01.04.2026 | 9,90 | 9,90 | 9,65 | 9,68 | -2,52% | - |
| 31.03.2026 | 9,83 | 9,93 | 9,83 | 9,93 | 0,76% | - |
| 30.03.2026 | 9,68 | 9,90 | 9,68 | 9,85 | 1,81% | - |
| 27.03.2026 | 9,65 | 9,73 | 9,58 | 9,68 | -0,26% | - |
| 26.03.2026 | 9,78 | 9,78 | 9,68 | 9,70 | 0,52% | - |
| 25.03.2026 | 9,75 | 9,85 | 9,65 | 9,65 | -1,28% | - |
| 24.03.2026 | 9,75 | 9,85 | 9,70 | 9,78 | 0,00% | - |
| 23.03.2026 | 9,78 | 10,08 | 9,63 | 9,78 | -1,76% | - |
| 20.03.2026 | 9,98 | 10,10 | 9,93 | 9,95 | -0,50% | - |
| 19.03.2026 | 10,13 | 10,13 | 9,93 | 10,00 | 0,50% | - |
| 18.03.2026 | 10,23 | 10,30 | 9,95 | 9,95 | -2,45% | - |
| 17.03.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 1,75% | - |
| 16.03.2026 | 10,00 | 10,03 | 9,93 | 10,03 | 2,04% | - |
| 13.03.2026 | 9,85 | 9,93 | 9,75 | 9,83 | -1,01% | - |
| 12.03.2026 | 9,95 | 10,03 | 9,93 | 9,93 | 1,53% | - |
| 11.03.2026 | 9,98 | 9,98 | 9,78 | 9,78 | -2,25% | - |
| 10.03.2026 | 9,83 | 10,00 | 9,83 | 10,00 | 6,38% | - |
| 09.03.2026 | 9,65 | 9,85 | 9,40 | 9,40 | -4,08% | - |
| 06.03.2026 | 9,78 | 9,90 | 9,78 | 9,80 | 0,26% | - |
| 05.03.2026 | 9,73 | 9,83 | 9,58 | 9,78 | -0,51% | - |
| 04.03.2026 | 9,83 | 9,93 | 9,58 | 9,83 | 0,26% | - |
| 03.03.2026 | 9,93 | 10,03 | 9,80 | 9,80 | -0,51% | - |
| 02.03.2026 | 10,03 | 10,05 | 9,78 | 9,85 | -5,29% | - |
| 27.02.2026 | 10,40 | 10,40 | 10,30 | 10,40 | -5,45% | - |
| 26.02.2026 | 10,95 | 11,05 | 10,90 | 11,00 | 0,00% | - |
| 25.02.2026 | 11,15 | 11,20 | 11,00 | 11,00 | 2,33% | - |
| 24.02.2026 | 10,75 | 10,80 | 10,60 | 10,75 | 2,38% | - |
| 23.02.2026 | 10,65 | 10,65 | 10,45 | 10,50 | 0,00% | - |
| 20.02.2026 | 10,60 | 10,65 | 10,45 | 10,50 | 1,94% | - |
| 19.02.2026 | 10,50 | 10,65 | 10,20 | 10,30 | -2,37% | - |
| 18.02.2026 | 10,65 | 10,65 | 10,40 | 10,55 | -0,47% | - |
| 17.02.2026 | 10,65 | 10,70 | 10,50 | 10,60 | 0,47% | - |