97,845€
-0,15%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 98,68 | 101,39 | 98,68 | 99,47 | 2,20% | - |
| 14.10.2025 | 97,26 | 98,29 | 95,20 | 97,32 | -1,82% | 900,00 |
| 13.10.2025 | 97,23 | 102,37 | 95,85 | 99,12 | 2,61% | 100,00 |
| 10.10.2025 | 101,25 | 101,62 | 91,55 | 96,60 | -5,83% | 19,00 |
| 09.10.2025 | 101,69 | 102,68 | 101,27 | 102,58 | 1,54% | - |
| 08.10.2025 | 101,57 | 102,58 | 101,02 | 101,02 | 0,62% | 230,00 |
| 07.10.2025 | 102,97 | 103,20 | 100,38 | 100,40 | -2,69% | 1.490,00 |
| 06.10.2025 | 101,75 | 105,07 | 101,38 | 103,18 | 14,96% | 1.115,00 |
| 03.10.2025 | 90,59 | 91,95 | 89,75 | 89,75 | 3,65% | - |
| 02.10.2025 | 86,88 | 87,61 | 86,59 | 86,59 | -0,14% | - |
| 01.10.2025 | 85,01 | 86,71 | 84,04 | 86,71 | 3,75% | 1.320,00 |
| 30.09.2025 | 84,51 | 84,64 | 83,27 | 83,58 | -2,76% | - |
| 29.09.2025 | 86,06 | 87,39 | 85,95 | 85,95 | 4,04% | - |
| 26.09.2025 | 83,35 | 83,44 | 82,42 | 82,61 | -2,72% | - |
| 25.09.2025 | 86,29 | 86,43 | 84,60 | 84,92 | -3,00% | 178,00 |
| 24.09.2025 | 88,12 | 89,11 | 87,55 | 87,55 | -1,82% | - |
| 23.09.2025 | 90,28 | 90,46 | 89,14 | 89,17 | -0,74% | 95,00 |
| 22.09.2025 | 89,26 | 89,93 | 88,87 | 89,84 | 3,57% | 150,00 |
| 19.09.2025 | 86,12 | 86,97 | 85,78 | 86,74 | -1,54% | - |
| 18.09.2025 | 83,70 | 88,09 | 82,97 | 88,09 | 11,04% | 1.004,00 |
| 17.09.2025 | 80,08 | 80,23 | 78,39 | 79,33 | -2,90% | 75,00 |
| 16.09.2025 | 81,81 | 81,81 | 80,88 | 81,70 | 1,95% | 480,00 |
| 15.09.2025 | 80,63 | 81,10 | 80,14 | 80,14 | -0,79% | 1.000,00 |
| 12.09.2025 | 80,83 | 80,83 | 79,99 | 80,78 | 0,81% | 15,00 |
| 11.09.2025 | 79,17 | 81,73 | 78,98 | 80,13 | 4,70% | 834,00 |
| 10.09.2025 | 75,61 | 76,90 | 75,44 | 76,53 | 3,81% | 1.000,00 |
| 09.09.2025 | 73,56 | 74,01 | 72,50 | 73,72 | 6,03% | 210,00 |
| 08.09.2025 | 68,76 | 69,87 | 68,48 | 69,53 | 6,22% | 173,00 |
| 05.09.2025 | 66,51 | 66,92 | 65,20 | 65,46 | -0,11% | - |
| 04.09.2025 | 65,00 | 65,93 | 64,70 | 65,53 | 6,43% | 100,00 |
| 03.09.2025 | 61,88 | 62,54 | 61,57 | 61,57 | 1,82% | - |
| 02.09.2025 | 61,59 | 61,88 | 60,21 | 60,47 | -3,33% | 100,00 |
| 01.09.2025 | 62,57 | 63,21 | 62,36 | 62,55 | -6,07% | - |
| 29.08.2025 | 67,86 | 68,09 | 65,92 | 66,59 | -2,50% | 301,00 |
| 28.08.2025 | 67,47 | 68,44 | 67,03 | 68,30 | 2,88% | 1.318,00 |
| 27.08.2025 | 65,78 | 66,44 | 65,74 | 66,39 | 4,76% | - |
| 26.08.2025 | 63,12 | 63,38 | 62,57 | 63,38 | 1,08% | - |
| 25.08.2025 | 63,13 | 63,13 | 62,49 | 62,70 | -1,93% | - |
| 22.08.2025 | 62,56 | 64,39 | 62,41 | 63,94 | 0,27% | 45,00 |
| 21.08.2025 | 63,39 | 64,04 | 63,30 | 63,76 | 2,45% | - |
| 20.08.2025 | 62,94 | 63,11 | 61,86 | 62,24 | -5,64% | 640,00 |
| 19.08.2025 | 66,46 | 66,92 | 65,78 | 65,96 | -1,16% | - |
| 18.08.2025 | 66,48 | 67,01 | 66,22 | 66,73 | 1,62% | - |
| 15.08.2025 | 65,54 | 66,04 | 65,29 | 65,67 | 0,20% | - |
| 14.08.2025 | 65,90 | 65,93 | 65,06 | 65,54 | -3,07% | - |
| 13.08.2025 | 67,78 | 68,54 | 67,39 | 67,61 | 2,36% | 62,00 |
| 12.08.2025 | 64,68 | 66,24 | 64,29 | 66,05 | 7,35% | - |
| 11.08.2025 | 60,88 | 61,81 | 60,86 | 61,53 | -1,15% | 13,00 |
| 08.08.2025 | 61,02 | 62,49 | 60,96 | 62,25 | 5,62% | - |
| 07.08.2025 | 58,68 | 59,59 | 58,57 | 58,94 | 0,20% | - |
| 06.08.2025 | 58,88 | 59,02 | 58,19 | 58,82 | 0,29% | - |
| 05.08.2025 | 59,08 | 59,32 | 58,28 | 58,65 | -1,36% | - |
| 04.08.2025 | 58,65 | 59,66 | 58,65 | 59,46 | 3,19% | 245,00 |
| 01.08.2025 | 59,51 | 59,51 | 56,63 | 57,62 | -2,56% | 534,00 |
| 31.07.2025 | 60,84 | 61,02 | 58,65 | 59,13 | -1,58% | 80,00 |
| 30.07.2025 | 59,60 | 61,01 | 59,30 | 60,08 | -6,23% | - |
| 29.07.2025 | 60,17 | 68,43 | 59,92 | 64,08 | 4,95% | 485,00 |
| 28.07.2025 | 60,84 | 61,05 | 59,89 | 61,05 | -5,86% | 1.480,00 |
| 25.07.2025 | 66,53 | 66,60 | 64,78 | 64,85 | -0,31% | - |
| 24.07.2025 | 66,14 | 66,22 | 64,90 | 65,05 | -3,63% | - |
| 23.07.2025 | 66,22 | 67,98 | 65,63 | 67,50 | 3,34% | 2.424,00 |
| 22.07.2025 | 65,45 | 65,90 | 65,00 | 65,32 | 0,23% | - |
| 21.07.2025 | 65,23 | 65,63 | 64,81 | 65,17 | 0,84% | - |
| 18.07.2025 | 64,83 | 65,21 | 64,36 | 64,63 | -5,70% | - |
| 17.07.2025 | 67,23 | 68,54 | 66,85 | 68,54 | 0,59% | 150,00 |
| 16.07.2025 | 68,42 | 68,42 | 66,50 | 68,14 | 0,31% | 159,00 |
| 15.07.2025 | 67,94 | 68,33 | 67,77 | 67,93 | 1,24% | - |
| 14.07.2025 | 66,85 | 67,24 | 66,32 | 67,10 | 2,56% | 40,00 |
| 11.07.2025 | 65,87 | 65,93 | 64,77 | 65,42 | 0,74% | - |
| 10.07.2025 | 65,14 | 65,84 | 64,94 | 64,94 | 0,82% | - |
| 09.07.2025 | 63,53 | 64,49 | 63,47 | 64,41 | -0,37% | 100,00 |
| 08.07.2025 | 63,91 | 64,97 | 63,91 | 64,65 | 4,54% | - |
| 07.07.2025 | 62,56 | 63,42 | 61,70 | 61,85 | -1,81% | - |
| 04.07.2025 | 63,23 | 63,62 | 62,42 | 62,99 | 0,37% | 181,00 |
| 03.07.2025 | 61,67 | 62,76 | 61,52 | 62,76 | 2,37% | - |
| 02.07.2025 | 61,64 | 61,71 | 61,03 | 61,30 | -2,30% | - |
| 01.07.2025 | 63,75 | 63,75 | 62,63 | 62,74 | 0,45% | - |
| 30.06.2025 | 63,01 | 63,26 | 62,24 | 62,46 | -2,05% | 248,00 |
| 27.06.2025 | 62,25 | 64,03 | 62,25 | 63,77 | -1,38% | 67,00 |
| 26.06.2025 | 63,44 | 64,67 | 63,23 | 64,67 | 7,43% | 356,00 |
| 25.06.2025 | 60,29 | 60,91 | 60,11 | 60,19 | 1,85% | 320,00 |
| 24.06.2025 | 58,12 | 59,11 | 58,11 | 59,10 | 2,90% | 40,00 |
| 23.06.2025 | 57,48 | 57,96 | 56,84 | 57,43 | -1,40% | 373,00 |
| 20.06.2025 | 58,96 | 59,12 | 57,98 | 58,25 | 3,43% | 285,00 |
| 19.06.2025 | 57,07 | 57,07 | 56,32 | 56,32 | -2,10% | - |
| 18.06.2025 | 57,74 | 58,14 | 57,36 | 57,53 | 1,81% | - |
| 17.06.2025 | 57,03 | 57,09 | 56,41 | 56,50 | 0,74% | - |
| 16.06.2025 | 55,30 | 56,46 | 54,99 | 56,09 | 9,07% | 80,00 |
| 13.06.2025 | 51,12 | 51,91 | 50,80 | 51,42 | 2,78% | - |
| 12.06.2025 | 50,30 | 50,30 | 49,45 | 50,03 | -0,19% | - |
| 11.06.2025 | 50,23 | 51,07 | 50,06 | 50,13 | -1,05% | - |
| 10.06.2025 | 50,79 | 51,03 | 50,26 | 50,66 | -0,09% | - |
| 09.06.2025 | 50,56 | 50,95 | 50,37 | 50,70 | 4,62% | 200,00 |
| 06.06.2025 | 47,87 | 48,81 | 47,79 | 48,46 | 2,97% | - |
| 05.06.2025 | 47,45 | 47,65 | 46,81 | 47,06 | 4,24% | - |
| 04.06.2025 | 45,29 | 45,45 | 44,89 | 45,15 | 0,37% | - |
| 03.06.2025 | 44,60 | 45,03 | 44,51 | 44,98 | 2,05% | - |
| 02.06.2025 | 43,64 | 44,08 | 43,20 | 44,08 | -0,83% | - |
| 30.05.2025 | 45,01 | 45,02 | 43,89 | 44,45 | -3,03% | - |
| 29.05.2025 | 46,25 | 46,61 | 45,46 | 45,83 | 2,89% | - |