1,655€
-4,34%
Echtzeit-Aktienkurs AVEMIO AG NA O.N.
Bid:
Ask:
Aktienkurse zur AVEMIO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1,70 | 1,70 | 1,65 | 1,66 | -4,34% | 12.000,00 |
| 23.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 22.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | - |
| 21.10.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 0,87% | 250,00 |
| 20.10.2025 | 1,86 | 1,93 | 1,72 | 1,72 | -10,42% | 6.200,00 |
| 17.10.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,26% | - |
| 16.10.2025 | 1,88 | 1,98 | 1,87 | 1,93 | -0,77% | 3.545,00 |
| 15.10.2025 | 1,98 | 1,98 | 1,94 | 1,94 | -3,48% | 2.000,00 |
| 14.10.2025 | 2,09 | 2,09 | 2,01 | 2,01 | 0,00% | 50,00 |
| 13.10.2025 | 1,92 | 2,01 | 1,92 | 2,01 | 0,00% | 3.699,00 |
| 10.10.2025 | 2,00 | 2,05 | 2,00 | 2,01 | -12,23% | 2.640,00 |
| 08.10.2025 | 2,29 | 2,29 | 2,29 | 2,29 | 5,05% | 32,00 |
| 07.10.2025 | 2,40 | 2,40 | 2,11 | 2,18 | -5,22% | 3.532,00 |
| 06.10.2025 | 2,30 | 2,50 | 2,11 | 2,30 | 4,55% | 22.603,00 |
| 03.10.2025 | 2,29 | 2,49 | 2,20 | 2,20 | -2,22% | 4.731,00 |
| 02.10.2025 | 2,20 | 2,25 | 2,20 | 2,25 | 7,66% | 2.916,00 |
| 01.10.2025 | 1,80 | 2,13 | 1,80 | 2,09 | 19,09% | 14.830,00 |
| 30.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,45% | - |
| 29.09.2025 | 1,81 | 1,81 | 1,70 | 1,73 | -5,72% | 4.140,00 |
| 26.09.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -0,81% | - |
| 25.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 500,00 |
| 24.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 23.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 22.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 400,00 |
| 19.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 18.09.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 1,37% | 150,00 |
| 17.09.2025 | 1,81 | 1,83 | 1,81 | 1,83 | -1,35% | 150,00 |
| 16.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | 9,00 |
| 15.09.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 0,00% | 1.000,00 |
| 12.09.2025 | 1,87 | 1,87 | 1,85 | 1,85 | -5,37% | 2.000,00 |
| 05.09.2025 | 1,89 | 2,00 | 1,89 | 1,96 | 4,55% | 6.100,00 |
| 04.09.2025 | 1,83 | 1,89 | 1,83 | 1,87 | 2,47% | 1.850,00 |
| 03.09.2025 | 1,74 | 1,83 | 1,74 | 1,83 | 1,96% | 2.420,00 |
| 02.09.2025 | 1,83 | 1,83 | 1,79 | 1,79 | -1,10% | 1.500,00 |
| 01.09.2025 | 1,86 | 1,87 | 1,76 | 1,81 | -11,27% | 17.131,00 |
| 29.08.2025 | 2,05 | 2,05 | 2,04 | 2,04 | -3,77% | 2.500,00 |
| 28.08.2025 | 2,09 | 2,12 | 2,06 | 2,12 | -0,93% | 4.700,00 |
| 27.08.2025 | 2,25 | 2,25 | 2,14 | 2,14 | -0,93% | 50,00 |
| 26.08.2025 | 2,11 | 2,16 | 2,10 | 2,16 | -1,37% | 1.599,00 |
| 25.08.2025 | 2,20 | 2,20 | 2,15 | 2,19 | -4,37% | 3.000,00 |
| 22.08.2025 | 2,25 | 2,29 | 2,25 | 2,29 | -4,18% | 450,00 |
| 21.08.2025 | 2,22 | 2,39 | 2,22 | 2,39 | 2,58% | 3.818,00 |
| 20.08.2025 | 2,30 | 2,33 | 2,30 | 2,33 | -2,92% | 4.000,00 |
| 19.08.2025 | 2,59 | 2,59 | 2,40 | 2,40 | -2,44% | 4.360,00 |
| 18.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 15.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,14% | 110,00 |
| 14.08.2025 | 2,50 | 2,53 | 2,50 | 2,53 | -3,80% | 1.000,00 |
| 13.08.2025 | 2,65 | 2,65 | 2,63 | 2,63 | -4,36% | 2.274,00 |
| 12.08.2025 | 2,75 | 2,75 | 2,75 | 2,75 | -3,51% | 3.500,00 |
| 11.08.2025 | 2,94 | 2,95 | 2,80 | 2,85 | 1,06% | 14.975,00 |
| 08.08.2025 | 2,58 | 2,94 | 2,58 | 2,82 | 11,02% | 8.304,00 |
| 07.08.2025 | 2,48 | 2,54 | 2,48 | 2,54 | 6,28% | 5.461,00 |
| 06.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | 305,00 |
| 05.08.2025 | 2,30 | 2,39 | 2,30 | 2,39 | -0,42% | 480,00 |
| 04.08.2025 | 2,35 | 2,40 | 2,30 | 2,40 | 0,00% | 1.922,00 |
| 01.08.2025 | 2,40 | 2,46 | 2,35 | 2,40 | -1,64% | 3.900,00 |
| 31.07.2025 | 2,35 | 2,44 | 2,35 | 2,44 | 3,39% | 951,00 |
| 30.07.2025 | 2,56 | 2,56 | 2,27 | 2,36 | -10,61% | 39.549,00 |
| 29.07.2025 | 2,74 | 2,82 | 2,62 | 2,64 | -2,94% | 11.705,00 |
| 28.07.2025 | 3,07 | 3,10 | 2,71 | 2,72 | -8,42% | 13.142,00 |
| 25.07.2025 | 3,18 | 3,18 | 2,38 | 2,97 | -8,05% | 79.074,00 |
| 24.07.2025 | 2,94 | 3,60 | 2,94 | 3,23 | 12,15% | 60.752,00 |
| 23.07.2025 | 1,92 | 3,08 | 1,88 | 2,88 | 56,52% | 87.310,00 |
| 22.07.2025 | 1,75 | 2,00 | 1,75 | 1,84 | 7,92% | 47.565,00 |
| 21.07.2025 | 1,76 | 1,87 | 1,62 | 1,71 | 0,59% | 36.296,00 |
| 18.07.2025 | 1,46 | 2,09 | 1,46 | 1,70 | 17,30% | 62.302,00 |
| 17.07.2025 | 1,30 | 1,45 | 1,29 | 1,45 | 15,60% | 19.901,00 |
| 16.07.2025 | 1,25 | 1,30 | 1,15 | 1,25 | 3,31% | 28.856,00 |
| 15.07.2025 | 1,29 | 1,29 | 1,20 | 1,21 | -7,63% | 31.471,00 |
| 14.07.2025 | 1,45 | 1,45 | 1,27 | 1,31 | -6,43% | 12.415,00 |
| 11.07.2025 | 1,36 | 1,40 | 1,35 | 1,40 | -1,75% | 1.500,00 |
| 10.07.2025 | 1,45 | 1,45 | 1,40 | 1,43 | 0,71% | 478,00 |
| 09.07.2025 | 1,36 | 1,45 | 1,35 | 1,42 | -1,05% | 15.240,00 |
| 08.07.2025 | 1,29 | 1,43 | 1,20 | 1,43 | 19,17% | 28.464,00 |
| 07.07.2025 | 1,16 | 1,54 | 1,11 | 1,20 | 1,69% | 52.993,00 |
| 04.07.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -0,42% | 2.140,00 |
| 03.07.2025 | 1,20 | 1,22 | 1,14 | 1,19 | -0,42% | 10.416,00 |
| 02.07.2025 | 1,19 | 1,27 | 1,18 | 1,19 | 0,85% | 8.976,00 |
| 01.07.2025 | 1,41 | 1,52 | 1,08 | 1,18 | -11,61% | 53.127,00 |
| 30.06.2025 | 1,27 | 1,36 | 1,27 | 1,34 | 8,54% | 5.978,00 |
| 27.06.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -1,20% | 1.138,00 |
| 26.06.2025 | 1,23 | 1,25 | 1,20 | 1,25 | -1,97% | 10.756,00 |
| 25.06.2025 | 1,30 | 1,30 | 1,21 | 1,27 | -1,55% | 9.722,00 |
| 24.06.2025 | 1,32 | 1,32 | 1,06 | 1,29 | 5,31% | 48.977,00 |
| 23.06.2025 | 1,55 | 1,59 | 1,23 | 1,23 | -22,71% | 23.520,00 |
| 20.06.2025 | 1,55 | 1,59 | 1,55 | 1,59 | -0,63% | 900,00 |
| 19.06.2025 | 1,52 | 1,66 | 1,52 | 1,60 | 9,62% | 4.610,00 |
| 18.06.2025 | 1,60 | 1,60 | 1,30 | 1,46 | -6,13% | 30.066,00 |
| 17.06.2025 | 1,45 | 1,55 | 1,45 | 1,55 | 2,99% | 13.284,00 |
| 16.06.2025 | 1,37 | 1,60 | 1,37 | 1,51 | 17,12% | 12.755,00 |
| 13.06.2025 | 1,36 | 1,45 | 1,29 | 1,29 | -7,55% | 4.755,00 |
| 12.06.2025 | 1,44 | 1,44 | 1,30 | 1,39 | -4,47% | 11.797,00 |
| 11.06.2025 | 1,90 | 1,90 | 1,38 | 1,46 | -25,38% | 25.295,00 |
| 10.06.2025 | 1,91 | 1,95 | 1,90 | 1,95 | -0,26% | 4.150,00 |
| 09.06.2025 | 1,98 | 2,00 | 1,91 | 1,96 | 1,56% | 8.593,00 |
| 06.06.2025 | 2,11 | 2,11 | 1,70 | 1,93 | -12,90% | 33.003,00 |
| 05.06.2025 | 2,46 | 2,46 | 2,18 | 2,21 | -16,92% | 7.940,00 |
| 04.06.2025 | 2,82 | 2,82 | 2,60 | 2,66 | -9,83% | 4.478,00 |
| 03.06.2025 | 2,90 | 3,09 | 2,90 | 2,95 | -2,32% | 2.668,00 |
| 02.06.2025 | 3,01 | 3,02 | 2,94 | 3,02 | 2,03% | 5.588,00 |