1,560€
5,76%
Echtzeit-Aktienkurs AVEMIO AG NA O.N.
Bid:
Ask:
Aktienkurse zur AVEMIO AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 04.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 03.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 02.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,34% | - |
| 30.01.2026 | 1,45 | 1,48 | 1,45 | 1,48 | -1,00% | 640,00 |
| 28.01.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -1,97% | 2.100,00 |
| 27.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 26.01.2026 | 1,55 | 1,55 | 1,54 | 1,54 | -2,54% | 2.862,00 |
| 23.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -1,56% | - |
| 22.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 21.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 1,59% | 4.800,00 |
| 20.01.2026 | 1,65 | 1,65 | 1,58 | 1,58 | -8,96% | 4.560,00 |
| 19.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 16.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 15.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,88% | - |
| 14.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -2,57% | - |
| 13.01.2026 | 1,76 | 1,76 | 1,75 | 1,75 | 2,64% | 67,00 |
| 12.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 09.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 250,00 |
| 08.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,45% | - |
| 07.01.2026 | 1,66 | 1,73 | 1,66 | 1,73 | 1,47% | 901,00 |
| 06.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 05.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,45% | - |
| 02.01.2026 | 1,66 | 1,76 | 1,65 | 1,73 | 1,47% | 1.988,00 |
| 30.12.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 3,33% | 2.700,00 |
| 29.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,30% | 239,00 |
| 23.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | 1.500,00 |
| 22.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 1,56% | 773,00 |
| 19.12.2025 | 1,65 | 1,65 | 1,60 | 1,60 | -1,54% | 329,00 |
| 18.12.2025 | 1,60 | 1,65 | 1,60 | 1,63 | -2,69% | 2.081,00 |
| 17.12.2025 | 1,74 | 1,74 | 1,67 | 1,67 | -4,02% | 100,00 |
| 16.12.2025 | 1,49 | 1,74 | 1,45 | 1,74 | 14,47% | 14.231,00 |
| 15.12.2025 | 1,75 | 1,75 | 1,50 | 1,52 | -13,14% | 11.649,00 |
| 12.12.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 2,64% | 25,00 |
| 11.12.2025 | 1,80 | 1,80 | 1,62 | 1,71 | 3,33% | 5.164,00 |
| 10.12.2025 | 1,81 | 1,81 | 1,65 | 1,65 | -8,59% | 390,00 |
| 09.12.2025 | 2,30 | 2,30 | 1,61 | 1,81 | -19,78% | 36.784,00 |
| 08.12.2025 | 2,00 | 2,57 | 2,00 | 2,25 | 12,78% | 55.414,00 |
| 05.12.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 6,40% | 7.491,00 |
| 04.12.2025 | 1,80 | 2,28 | 1,80 | 1,88 | 6,53% | 65.838,00 |
| 03.12.2025 | 1,90 | 1,90 | 1,75 | 1,76 | -3,30% | 8.220,00 |
| 02.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 01.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,27% | - |
| 28.11.2025 | 1,87 | 1,90 | 1,80 | 1,83 | 1,67% | 3.680,00 |
| 27.11.2025 | 1,52 | 2,58 | 1,52 | 1,80 | 22,95% | 34.383,00 |
| 26.11.2025 | 1,49 | 1,49 | 1,46 | 1,46 | -5,19% | 1.500,00 |
| 25.11.2025 | 1,52 | 1,54 | 1,52 | 1,54 | -1,28% | 720,00 |
| 24.11.2025 | 1,65 | 1,65 | 1,55 | 1,56 | -2,50% | 2.937,00 |
| 21.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 700,00 |
| 20.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | 2.100,00 |
| 19.11.2025 | 1,55 | 1,56 | 1,55 | 1,56 | -2,50% | 751,00 |
| 18.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 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 | 0,00% | - |
| 11.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | 1.071,00 |
| 10.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 07.11.2025 | 1,63 | 1,65 | 1,61 | 1,65 | -0,90% | 1.066,00 |
| 06.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 05.11.2025 | 1,63 | 1,67 | 1,63 | 1,67 | 0,00% | 100,00 |
| 04.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,46% | - |
| 03.11.2025 | 1,69 | 1,69 | 1,63 | 1,63 | -6,34% | 2.990,00 |
| 31.10.2025 | 1,72 | 1,78 | 1,70 | 1,74 | 3,58% | 2.774,00 |
| 30.10.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,05% | - |
| 29.10.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 2,09% | 15,00 |
| 28.10.2025 | 1,70 | 1,70 | 1,68 | 1,68 | 1,52% | 600,00 |
| 27.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,30% | - |
| 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 |