0,420€
-71,03%
Echtzeit-Aktienkurs AVEMIO AG NA O.N.
Bid:
Ask:
Aktienkurse zur AVEMIO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 1,39 | 1,53 | 0,35 | 0,35 | -75,86% | 4.000,00 |
| 05.02.2026 | 1,39 | 1,45 | 1,39 | 1,45 | 0,00% | - |
| 04.02.2026 | 1,38 | 1,45 | 1,38 | 1,45 | 0,00% | - |
| 03.02.2026 | 1,32 | 1,45 | 1,32 | 1,45 | 0,00% | - |
| 02.02.2026 | 1,38 | 1,45 | 1,38 | 1,45 | -0,34% | - |
| 30.01.2026 | 1,47 | 1,49 | 1,46 | 1,46 | 0,69% | - |
| 28.01.2026 | 1,50 | 1,51 | 1,45 | 1,45 | -3,99% | 540,00 |
| 27.01.2026 | 1,50 | 1,51 | 1,50 | 1,51 | -1,63% | - |
| 26.01.2026 | 1,51 | 1,53 | 1,51 | 1,53 | -1,29% | - |
| 23.01.2026 | 1,61 | 1,61 | 1,55 | 1,55 | -3,13% | - |
| 22.01.2026 | 1,61 | 1,61 | 1,60 | 1,60 | -0,31% | - |
| 21.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 3,55% | 201,00 |
| 20.01.2026 | 1,63 | 1,65 | 1,55 | 1,55 | -7,74% | 200,00 |
| 19.01.2026 | 1,63 | 1,68 | 1,63 | 1,68 | -0,59% | - |
| 16.01.2026 | 1,63 | 1,69 | 1,63 | 1,69 | 1,20% | - |
| 15.01.2026 | 1,62 | 1,67 | 1,62 | 1,67 | 1,21% | - |
| 14.01.2026 | 1,63 | 1,65 | 1,63 | 1,65 | -0,30% | - |
| 13.01.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 0,30% | - |
| 12.01.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 1,85% | - |
| 09.01.2026 | 1,63 | 1,65 | 1,62 | 1,62 | -2,11% | - |
| 08.01.2026 | 1,65 | 1,66 | 1,65 | 1,66 | -1,19% | - |
| 07.01.2026 | 1,71 | 1,71 | 1,68 | 1,68 | 0,00% | 100,00 |
| 06.01.2026 | 1,63 | 1,68 | 1,63 | 1,68 | 1,21% | - |
| 05.01.2026 | 1,62 | 1,66 | 1,62 | 1,66 | 0,30% | - |
| 02.01.2026 | 1,66 | 1,66 | 1,65 | 1,65 | 3,77% | - |
| 30.12.2025 | 1,57 | 1,59 | 1,57 | 1,59 | -1,55% | - |
| 29.12.2025 | 1,59 | 1,62 | 1,59 | 1,62 | 1,25% | - |
| 23.12.2025 | 1,56 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 22.12.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 2,57% | - |
| 19.12.2025 | 1,59 | 1,59 | 1,56 | 1,56 | -3,12% | 100,00 |
| 18.12.2025 | 1,60 | 1,61 | 1,60 | 1,61 | 0,00% | - |
| 17.12.2025 | 1,62 | 1,62 | 1,60 | 1,61 | -2,13% | - |
| 16.12.2025 | 1,50 | 1,64 | 1,45 | 1,64 | 8,97% | - |
| 15.12.2025 | 1,73 | 1,73 | 1,45 | 1,51 | -9,61% | 1.356,00 |
| 12.12.2025 | 1,68 | 1,68 | 1,60 | 1,67 | 3,74% | - |
| 11.12.2025 | 1,63 | 1,66 | 1,61 | 1,61 | -2,73% | - |
| 10.12.2025 | 1,78 | 1,78 | 1,65 | 1,65 | -2,94% | 1.318,00 |
| 09.12.2025 | 2,22 | 2,22 | 1,70 | 1,70 | -31,17% | 195,00 |
| 08.12.2025 | 1,97 | 2,47 | 1,86 | 2,47 | 32,09% | 2.620,00 |
| 05.12.2025 | 1,85 | 1,87 | 1,80 | 1,87 | -3,61% | - |
| 04.12.2025 | 1,74 | 1,94 | 1,72 | 1,94 | 12,79% | - |
| 03.12.2025 | 1,80 | 1,80 | 1,72 | 1,72 | -2,55% | - |
| 02.12.2025 | 1,81 | 1,81 | 1,76 | 1,77 | 0,00% | - |
| 01.12.2025 | 1,80 | 1,80 | 1,76 | 1,77 | 0,00% | - |
| 28.11.2025 | 1,77 | 1,77 | 1,73 | 1,77 | 3,52% | - |
| 27.11.2025 | 1,44 | 1,74 | 1,44 | 1,71 | 23,10% | 251,00 |
| 26.11.2025 | 1,52 | 1,52 | 1,39 | 1,39 | -6,42% | - |
| 25.11.2025 | 1,54 | 1,54 | 1,48 | 1,48 | 0,68% | - |
| 24.11.2025 | 1,58 | 1,58 | 1,47 | 1,47 | -4,55% | - |
| 21.11.2025 | 1,58 | 1,58 | 1,54 | 1,54 | 0,00% | - |
| 20.11.2025 | 1,54 | 1,54 | 1,50 | 1,54 | 2,67% | - |
| 19.11.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -2,91% | - |
| 18.11.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -3,44% | 700,00 |
| 17.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 14.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 13.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 12.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 11.11.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -0,31% | - |
| 10.11.2025 | 1,63 | 1,63 | 1,59 | 1,60 | 0,31% | - |
| 07.11.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -0,31% | - |
| 06.11.2025 | 1,64 | 1,64 | 1,60 | 1,60 | 0,00% | - |
| 05.11.2025 | 1,64 | 1,64 | 1,60 | 1,60 | 0,00% | - |
| 04.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,31% | - |
| 03.11.2025 | 1,71 | 1,71 | 1,60 | 1,60 | -4,48% | 60,00 |
| 31.10.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 0,30% | - |
| 30.10.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,00% | - |
| 29.10.2025 | 1,65 | 1,70 | 1,62 | 1,67 | 3,41% | 60,00 |
| 28.10.2025 | 1,63 | 1,63 | 1,59 | 1,62 | 2,22% | - |
| 27.10.2025 | 1,63 | 1,71 | 1,58 | 1,58 | -0,63% | 500,00 |
| 24.10.2025 | 1,71 | 1,71 | 1,59 | 1,59 | -5,07% | - |
| 23.10.2025 | 1,71 | 1,71 | 1,67 | 1,68 | 0,30% | - |
| 22.10.2025 | 1,71 | 1,71 | 1,67 | 1,67 | 0,91% | - |
| 21.10.2025 | 1,70 | 1,70 | 1,65 | 1,66 | 0,00% | - |
| 20.10.2025 | 1,89 | 1,89 | 1,66 | 1,66 | -10,54% | - |
| 17.10.2025 | 1,90 | 1,90 | 1,85 | 1,85 | -0,27% | - |
| 16.10.2025 | 1,91 | 1,91 | 1,86 | 1,86 | -1,07% | - |
| 15.10.2025 | 1,98 | 1,98 | 1,88 | 1,88 | -1,57% | - |
| 14.10.2025 | 1,98 | 1,98 | 1,90 | 1,91 | 0,00% | - |
| 13.10.2025 | 1,98 | 1,98 | 1,91 | 1,91 | 0,00% | - |
| 10.10.2025 | 2,01 | 2,01 | 1,91 | 1,91 | -6,62% | - |
| 09.10.2025 | 2,26 | 2,26 | 1,99 | 2,04 | -2,86% | 460,00 |
| 08.10.2025 | 2,15 | 2,15 | 2,09 | 2,10 | 0,48% | 1.470,00 |
| 07.10.2025 | 2,27 | 2,27 | 2,09 | 2,09 | -8,73% | 1.000,00 |
| 06.10.2025 | 2,17 | 2,29 | 2,17 | 2,29 | 4,57% | - |
| 03.10.2025 | 2,22 | 2,22 | 2,19 | 2,19 | 4,78% | - |
| 02.10.2025 | 2,06 | 2,09 | 2,06 | 2,09 | -2,79% | - |
| 01.10.2025 | 1,73 | 2,15 | 1,73 | 2,15 | 26,10% | 1.500,00 |
| 30.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -3,13% | - |
| 29.09.2025 | 1,81 | 1,81 | 1,76 | 1,76 | 0,00% | - |
| 26.09.2025 | 1,82 | 1,82 | 1,76 | 1,76 | -3,03% | - |
| 25.09.2025 | 1,82 | 1,82 | 1,77 | 1,82 | 2,54% | - |
| 24.09.2025 | 1,82 | 1,82 | 1,77 | 1,77 | 0,00% | - |
| 23.09.2025 | 1,82 | 1,82 | 1,77 | 1,77 | 0,00% | - |
| 22.09.2025 | 1,82 | 1,82 | 1,77 | 1,77 | 0,00% | - |
| 19.09.2025 | 1,82 | 1,82 | 1,77 | 1,77 | 0,28% | - |
| 18.09.2025 | 1,80 | 1,80 | 1,77 | 1,77 | 0,00% | - |
| 17.09.2025 | 1,82 | 1,82 | 1,77 | 1,77 | -1,40% | - |
| 16.09.2025 | 1,82 | 1,82 | 1,79 | 1,79 | 0,28% | - |
| 15.09.2025 | 1,82 | 1,82 | 1,79 | 1,79 | 0,00% | - |
| 12.09.2025 | 1,91 | 1,91 | 1,79 | 1,79 | -5,80% | - |