142,520€
-2,09%
Echtzeit-Aktienkurs Advantest Corp.
Bid:
Ask:
Aktienkurse zur Advantest Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 139,25 | 139,78 | 137,41 | 139,64 | -4,33% | 3.276,00 |
| 27.02.2026 | 146,46 | 146,79 | 143,25 | 145,96 | -2,47% | 2.185,00 |
| 26.02.2026 | 152,67 | 153,74 | 148,69 | 149,66 | -5,68% | 1.916,00 |
| 25.02.2026 | 156,00 | 159,00 | 156,00 | 158,68 | 6,74% | 4.516,00 |
| 24.02.2026 | 144,33 | 148,82 | 144,10 | 148,66 | 6,54% | 1.895,00 |
| 23.02.2026 | 139,05 | 140,60 | 137,98 | 139,53 | -1,46% | 1.064,00 |
| 20.02.2026 | 140,19 | 143,26 | 138,62 | 141,60 | 0,78% | 1.800,00 |
| 19.02.2026 | 142,66 | 143,34 | 138,51 | 140,51 | -6,34% | 2.924,00 |
| 18.02.2026 | 148,31 | 150,73 | 147,17 | 150,02 | 0,42% | 4.774,00 |
| 17.02.2026 | 147,01 | 149,99 | 146,75 | 149,39 | 2,67% | 7.222,00 |
| 16.02.2026 | 148,52 | 149,30 | 145,00 | 145,50 | -3,41% | 1.121,00 |
| 13.02.2026 | 146,50 | 152,61 | 146,50 | 150,63 | 4,11% | 2.106,00 |
| 12.02.2026 | 148,88 | 149,08 | 141,45 | 144,68 | -6,66% | 2.486,00 |
| 11.02.2026 | 154,31 | 157,47 | 152,01 | 155,00 | 1,41% | 3.492,00 |
| 10.02.2026 | 149,40 | 152,85 | 148,96 | 152,85 | 1,91% | 943,00 |
| 09.02.2026 | 148,20 | 150,13 | 145,54 | 149,98 | 5,83% | 1.610,00 |
| 06.02.2026 | 133,52 | 145,56 | 132,98 | 141,72 | 8,18% | 1.215,00 |
| 05.02.2026 | 132,06 | 132,13 | 129,52 | 131,00 | -1,50% | 1.000,00 |
| 04.02.2026 | 138,03 | 140,18 | 132,51 | 133,00 | -1,25% | 4.024,00 |
| 03.02.2026 | 141,34 | 142,76 | 133,51 | 134,68 | -3,16% | 8.467,00 |
| 02.02.2026 | 132,81 | 139,83 | 132,75 | 139,08 | 0,53% | 4.599,00 |
| 30.01.2026 | 138,53 | 140,02 | 136,83 | 138,35 | -5,90% | 2.170,00 |
| 29.01.2026 | 144,31 | 147,38 | 144,31 | 147,03 | -9,17% | 1.963,00 |
| 28.01.2026 | 149,11 | 164,26 | 149,11 | 161,88 | 18,25% | 1.455,00 |
| 27.01.2026 | 134,76 | 137,55 | 133,65 | 136,90 | 6,50% | 4.447,00 |
| 26.01.2026 | 128,36 | 130,85 | 127,36 | 128,55 | 2,91% | 108,00 |
| 23.01.2026 | 125,28 | 126,13 | 124,03 | 124,92 | 0,40% | 3.850,00 |
| 22.01.2026 | 122,54 | 124,69 | 122,21 | 124,42 | 3,99% | 6.560,00 |
| 21.01.2026 | 116,52 | 120,03 | 116,18 | 119,65 | 6,41% | 700,00 |
| 20.01.2026 | 115,95 | 115,96 | 110,95 | 112,44 | -7,83% | 6.395,00 |
| 19.01.2026 | 120,43 | 121,99 | 117,56 | 121,99 | -1,80% | - |
| 16.01.2026 | 123,50 | 124,41 | 123,39 | 124,23 | -0,80% | - |
| 15.01.2026 | 122,81 | 125,79 | 122,37 | 125,23 | 1,38% | - |
| 14.01.2026 | 124,36 | 125,00 | 122,09 | 123,53 | 3,26% | 1.397,00 |
| 13.01.2026 | 119,09 | 120,69 | 117,63 | 119,63 | 3,08% | 4.641,00 |
| 12.01.2026 | 115,03 | 117,11 | 114,23 | 116,06 | 0,38% | 2.186,00 |
| 09.01.2026 | 110,00 | 116,98 | 109,75 | 115,62 | 4,96% | 2.400,00 |
| 08.01.2026 | 110,78 | 111,39 | 109,55 | 110,16 | -2,97% | 8.047,00 |
| 07.01.2026 | 112,55 | 114,31 | 111,99 | 113,53 | -2,77% | 286,00 |
| 06.01.2026 | 117,38 | 117,42 | 116,01 | 116,76 | 0,27% | - |
| 05.01.2026 | 115,07 | 117,40 | 114,43 | 116,44 | 5,85% | 2.496,00 |
| 02.01.2026 | 106,61 | 110,90 | 106,60 | 110,00 | 3,58% | 3.194,00 |
| 30.12.2025 | 107,06 | 107,35 | 106,20 | 106,20 | -0,19% | - |
| 29.12.2025 | 107,23 | 107,35 | 106,40 | 106,40 | -0,02% | - |
| 23.12.2025 | 107,23 | 107,79 | 106,42 | 106,42 | -0,82% | - |
| 22.12.2025 | 108,80 | 108,88 | 107,30 | 107,30 | 0,50% | 150,00 |
| 19.12.2025 | 104,76 | 106,79 | 104,76 | 106,77 | 0,18% | - |
| 17.12.2025 | 107,33 | 107,68 | 102,71 | 106,58 | 1,08% | 5,00 |
| 16.12.2025 | 105,80 | 105,90 | 105,40 | 105,44 | -0,94% | - |
| 15.12.2025 | 107,21 | 107,56 | 105,43 | 106,44 | -3,13% | 15,00 |
| 12.12.2025 | 112,60 | 112,97 | 108,12 | 109,88 | -5,08% | 352,00 |
| 11.12.2025 | 115,02 | 116,14 | 114,58 | 115,76 | 6,24% | - |
| 10.12.2025 | 110,40 | 111,42 | 108,83 | 108,96 | -2,00% | 50,00 |
| 09.12.2025 | 112,61 | 112,99 | 111,18 | 111,18 | 0,97% | - |
| 08.12.2025 | 111,40 | 111,88 | 109,86 | 110,11 | -1,74% | - |
| 05.12.2025 | 112,47 | 113,93 | 112,06 | 112,06 | -1,65% | 130,00 |
| 04.12.2025 | 114,09 | 114,28 | 111,81 | 113,94 | -0,78% | 120,00 |
| 03.12.2025 | 115,42 | 116,79 | 112,98 | 114,84 | 3,91% | 1.429,00 |
| 02.12.2025 | 109,41 | 111,30 | 109,27 | 110,52 | 1,54% | - |
| 01.12.2025 | 108,78 | 110,95 | 108,07 | 108,84 | -5,19% | 192,00 |
| 28.11.2025 | 114,21 | 115,30 | 114,14 | 114,80 | 1,41% | - |
| 27.11.2025 | 112,66 | 113,20 | 111,92 | 113,20 | 3,03% | 9,00 |
| 26.11.2025 | 107,61 | 109,87 | 106,14 | 109,87 | 3,26% | - |
| 25.11.2025 | 104,44 | 107,52 | 103,05 | 106,40 | 4,09% | 111,00 |
| 24.11.2025 | 103,20 | 106,99 | 102,08 | 102,22 | 3,04% | 510,00 |
| 21.11.2025 | 100,97 | 102,50 | 96,84 | 99,20 | -8,15% | 710,00 |
| 20.11.2025 | 115,09 | 115,72 | 105,50 | 108,00 | 0,35% | - |
| 18.11.2025 | 105,82 | 108,58 | 105,24 | 107,62 | -3,60% | 532,00 |
| 17.11.2025 | 111,34 | 111,86 | 107,18 | 111,64 | 3,45% | 383,00 |
| 14.11.2025 | 108,32 | 108,32 | 107,90 | 107,92 | -0,28% | - |
| 13.11.2025 | 115,11 | 115,23 | 108,22 | 108,22 | -0,95% | 300,00 |
| 12.11.2025 | 110,74 | 111,97 | 109,26 | 109,26 | -1,57% | 1.522,00 |
| 11.11.2025 | 112,01 | 112,65 | 110,54 | 111,00 | -4,46% | 164,00 |
| 10.11.2025 | 116,66 | 117,88 | 115,42 | 116,18 | 4,48% | - |
| 07.11.2025 | 112,92 | 113,32 | 107,89 | 111,20 | -5,85% | 120,00 |
| 06.11.2025 | 118,44 | 120,05 | 117,06 | 118,11 | 1,98% | - |
| 05.11.2025 | 116,35 | 119,48 | 115,24 | 115,82 | -3,85% | 102,00 |
| 04.11.2025 | 122,97 | 123,43 | 120,46 | 120,46 | -9,10% | 105,00 |
| 03.11.2025 | 129,58 | 132,52 | 129,35 | 132,52 | 1,16% | 121,00 |
| 31.10.2025 | 130,35 | 131,50 | 128,69 | 131,00 | 5,14% | 3.043,00 |
| 30.10.2025 | 124,32 | 126,69 | 124,02 | 124,60 | 0,16% | 402,00 |
| 29.10.2025 | 131,49 | 131,49 | 119,75 | 124,40 | 16,26% | 210,00 |
| 28.10.2025 | 105,45 | 109,78 | 105,05 | 107,00 | 4,05% | 710,00 |
| 27.10.2025 | 101,91 | 102,84 | 101,45 | 102,84 | 6,72% | 328,00 |
| 24.10.2025 | 96,10 | 97,40 | 95,65 | 96,36 | -0,06% | - |
| 22.10.2025 | 96,60 | 97,91 | 94,44 | 96,42 | -3,34% | 60,00 |
| 21.10.2025 | 98,14 | 99,75 | 97,86 | 99,75 | -3,25% | 10,00 |
| 20.10.2025 | 99,04 | 103,10 | 98,95 | 103,10 | 5,40% | 246,00 |
| 17.10.2025 | 95,82 | 97,83 | 92,26 | 97,82 | -2,38% | 1.080,00 |
| 16.10.2025 | 99,77 | 100,20 | 97,05 | 100,20 | 0,74% | 500,00 |
| 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% | - |