2,400€
3,00%
Echtzeit-Aktienkurs AVEMIO AG NA O.N.
Bid:
Ask:
Aktienkurse zur AVEMIO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,40 | 2,40 | 2,30 | 2,30 | -1,29% | - |
| 31.07.2025 | 2,32 | 2,33 | 2,28 | 2,33 | 0,87% | - |
| 30.07.2025 | 2,60 | 2,60 | 2,31 | 2,31 | -8,70% | 660,00 |
| 29.07.2025 | 2,68 | 2,90 | 2,53 | 2,53 | -2,69% | 2.000,00 |
| 28.07.2025 | 2,93 | 2,93 | 2,60 | 2,60 | -14,47% | - |
| 25.07.2025 | 3,18 | 3,18 | 2,70 | 3,04 | -3,80% | 6.973,00 |
| 24.07.2025 | 3,00 | 3,62 | 2,84 | 3,16 | 5,33% | 12.010,00 |
| 23.07.2025 | 1,88 | 3,07 | 1,88 | 3,00 | 59,15% | 4.145,00 |
| 22.07.2025 | 1,68 | 1,98 | 1,68 | 1,89 | 8,33% | 3.180,00 |
| 21.07.2025 | 1,72 | 1,82 | 1,60 | 1,74 | 4,50% | 3.790,00 |
| 18.07.2025 | 1,43 | 1,67 | 1,40 | 1,67 | 23,33% | - |
| 17.07.2025 | 1,23 | 1,47 | 1,18 | 1,35 | 14,41% | 423,00 |
| 16.07.2025 | 1,19 | 1,20 | 1,18 | 1,18 | 3,06% | - |
| 15.07.2025 | 1,29 | 1,29 | 1,15 | 1,15 | -8,76% | - |
| 14.07.2025 | 1,38 | 1,38 | 1,26 | 1,26 | -10,36% | 2.500,00 |
| 11.07.2025 | 1,40 | 1,40 | 1,35 | 1,40 | 3,70% | 500,00 |
| 10.07.2025 | 1,40 | 1,40 | 1,35 | 1,35 | -0,74% | - |
| 09.07.2025 | 1,41 | 1,41 | 1,35 | 1,36 | -12,26% | - |
| 08.07.2025 | 1,18 | 1,55 | 1,18 | 1,55 | 29,17% | 372,00 |
| 07.07.2025 | 1,16 | 1,20 | 1,09 | 1,20 | 5,26% | 440,00 |
| 04.07.2025 | 1,17 | 1,17 | 1,02 | 1,14 | 4,11% | - |
| 03.07.2025 | 1,17 | 1,17 | 1,10 | 1,10 | -2,67% | - |
| 02.07.2025 | 1,16 | 1,17 | 1,13 | 1,13 | -1,32% | - |
| 01.07.2025 | 1,32 | 1,41 | 1,14 | 1,14 | -10,24% | - |
| 30.06.2025 | 1,21 | 1,27 | 1,17 | 1,27 | 7,63% | - |
| 27.06.2025 | 1,23 | 1,23 | 1,15 | 1,18 | -0,84% | - |
| 26.06.2025 | 1,25 | 1,25 | 1,19 | 1,19 | -0,42% | - |
| 25.06.2025 | 1,27 | 1,27 | 1,20 | 1,20 | -6,64% | - |
| 24.06.2025 | 1,25 | 1,33 | 1,25 | 1,28 | -16,61% | 1.250,00 |
| 23.06.2025 | 1,56 | 1,56 | 1,54 | 1,54 | 0,00% | 287,00 |
| 20.06.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 0,00% | - |
| 19.06.2025 | 1,44 | 1,54 | 1,39 | 1,54 | 10,83% | - |
| 18.06.2025 | 1,54 | 1,54 | 1,39 | 1,39 | -7,05% | - |
| 17.06.2025 | 1,49 | 1,49 | 1,45 | 1,49 | 1,02% | - |
| 16.06.2025 | 1,27 | 1,48 | 1,20 | 1,48 | 18,95% | 12,00 |
| 13.06.2025 | 1,37 | 1,37 | 1,24 | 1,24 | -8,82% | 221,00 |
| 12.06.2025 | 1,39 | 1,39 | 1,30 | 1,36 | -26,68% | 108,00 |
| 11.06.2025 | 1,92 | 1,92 | 1,86 | 1,86 | -0,27% | - |
| 10.06.2025 | 1,93 | 1,93 | 1,86 | 1,86 | -1,33% | - |
| 09.06.2025 | 1,90 | 1,96 | 1,89 | 1,89 | 2,72% | 220,00 |
| 06.06.2025 | 2,18 | 2,18 | 1,84 | 1,84 | -12,62% | 1.948,00 |
| 05.06.2025 | 2,62 | 2,62 | 2,10 | 2,10 | -15,66% | - |
| 04.06.2025 | 2,91 | 2,91 | 2,34 | 2,49 | -11,07% | 1.010,00 |
| 03.06.2025 | 2,97 | 2,97 | 2,80 | 2,80 | -1,06% | - |
| 02.06.2025 | 2,90 | 2,90 | 2,83 | 2,83 | 0,71% | 1.300,00 |
| 30.05.2025 | 2,60 | 2,81 | 2,60 | 2,81 | 8,49% | 443,00 |
| 29.05.2025 | 2,10 | 2,59 | 2,10 | 2,59 | 33,85% | 50,00 |
| 28.05.2025 | 2,15 | 2,15 | 1,94 | 1,94 | -4,68% | - |
| 27.05.2025 | 1,92 | 2,03 | 1,86 | 2,03 | 9,43% | - |
| 26.05.2025 | 1,97 | 1,97 | 1,86 | 1,86 | 0,00% | 600,00 |
| 23.05.2025 | 1,77 | 1,86 | 1,77 | 1,86 | 9,12% | - |
| 22.05.2025 | 2,27 | 2,27 | 1,70 | 1,70 | -36,80% | 1.000,00 |
| 21.05.2025 | 2,74 | 2,74 | 2,69 | 2,69 | 2,67% | - |
| 20.05.2025 | 2,75 | 2,75 | 2,62 | 2,62 | 0,00% | - |
| 19.05.2025 | 2,58 | 2,62 | 2,41 | 2,62 | 6,94% | - |
| 16.05.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 9,87% | - |
| 15.05.2025 | 2,45 | 2,45 | 2,23 | 2,23 | -24,66% | - |
| 14.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 13.05.2025 | 3,60 | 3,60 | 2,94 | 2,94 | -15,27% | 180,00 |
| 12.05.2025 | 4,04 | 4,04 | 3,47 | 3,47 | -13,03% | - |
| 09.05.2025 | 4,04 | 4,04 | 3,99 | 3,99 | 0,00% | - |
| 08.05.2025 | 3,97 | 3,99 | 3,93 | 3,99 | 1,53% | - |
| 07.05.2025 | 3,97 | 3,97 | 3,93 | 3,93 | 0,00% | - |
| 06.05.2025 | 3,97 | 3,97 | 3,93 | 3,93 | 0,00% | - |
| 05.05.2025 | 3,97 | 3,97 | 3,93 | 3,93 | 0,00% | - |
| 02.05.2025 | 3,95 | 3,95 | 3,90 | 3,93 | 0,77% | - |
| 30.04.2025 | 4,38 | 4,38 | 3,90 | 3,90 | -9,09% | - |
| 29.04.2025 | 4,68 | 4,68 | 4,29 | 4,29 | -7,14% | - |
| 28.04.2025 | 4,63 | 4,63 | 4,59 | 4,62 | 0,65% | - |
| 25.04.2025 | 4,80 | 4,80 | 4,59 | 4,59 | -3,16% | - |
| 24.04.2025 | 4,80 | 4,80 | 4,71 | 4,74 | 0,64% | - |
| 23.04.2025 | 4,83 | 4,83 | 4,58 | 4,71 | 0,00% | - |
| 22.04.2025 | 4,83 | 4,83 | 4,71 | 4,71 | 0,00% | - |
| 17.04.2025 | 5,02 | 5,02 | 4,71 | 4,71 | -4,85% | - |
| 16.04.2025 | 5,18 | 5,18 | 4,95 | 4,95 | -2,94% | - |
| 15.04.2025 | 5,48 | 5,48 | 5,10 | 5,10 | -8,27% | - |
| 14.04.2025 | 4,68 | 5,58 | 4,68 | 5,56 | 17,05% | - |
| 11.04.2025 | 5,76 | 5,76 | 4,75 | 4,75 | -15,18% | - |
| 10.04.2025 | 4,76 | 5,60 | 4,76 | 5,60 | 35,59% | - |
| 09.04.2025 | 5,76 | 5,76 | 4,13 | 4,13 | -26,25% | - |
| 08.04.2025 | 5,72 | 6,02 | 5,60 | 5,60 | 50,54% | 590,00 |
| 07.04.2025 | 5,88 | 5,88 | 3,72 | 3,72 | -37,58% | - |
| 04.04.2025 | 5,80 | 5,96 | 5,80 | 5,96 | 2,76% | 160,00 |
| 03.04.2025 | 5,96 | 5,96 | 5,80 | 5,80 | -2,68% | - |
| 02.04.2025 | 5,96 | 5,96 | 5,96 | 5,96 | 0,00% | - |
| 01.04.2025 | 5,96 | 6,16 | 5,96 | 5,96 | 0,34% | 500,00 |
| 31.03.2025 | 5,96 | 5,96 | 5,94 | 5,94 | 0,00% | - |
| 28.03.2025 | 5,96 | 6,18 | 5,94 | 5,94 | 0,00% | 300,00 |
| 27.03.2025 | 6,10 | 6,10 | 5,94 | 5,94 | -2,62% | - |
| 26.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 25.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 24.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 21.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 20.03.2025 | 6,10 | 6,32 | 6,10 | 6,10 | 0,00% | 50,00 |
| 19.03.2025 | 6,10 | 6,30 | 6,10 | 6,10 | 0,00% | 100,00 |
| 18.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 17.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 14.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 13.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |
| 12.03.2025 | 6,10 | 6,10 | 6,10 | 6,10 | 0,00% | - |