2,395€
-1,84%
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 | 2,46 | 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 |
| 30.05.2025 | 2,75 | 3,15 | 2,62 | 2,96 | 12,12% | 24.389,00 |
| 29.05.2025 | 2,26 | 2,72 | 2,11 | 2,64 | 25,12% | 19.720,00 |
| 28.05.2025 | 2,05 | 2,14 | 2,00 | 2,11 | -3,21% | 4.076,00 |
| 27.05.2025 | 2,02 | 2,18 | 1,87 | 2,18 | 12,08% | 9.034,00 |
| 26.05.2025 | 2,02 | 2,02 | 1,95 | 1,95 | -2,75% | 100,00 |
| 23.05.2025 | 2,00 | 2,16 | 1,86 | 2,00 | 0,00% | 11.216,00 |
| 22.05.2025 | 2,39 | 2,39 | 2,00 | 2,00 | -13,04% | 7.677,00 |
| 21.05.2025 | 2,89 | 2,89 | 2,30 | 2,30 | -17,27% | 4.515,00 |
| 20.05.2025 | 2,79 | 2,87 | 2,78 | 2,78 | -0,36% | 880,00 |
| 19.05.2025 | 2,73 | 2,79 | 2,73 | 2,79 | 6,49% | 552,00 |
| 16.05.2025 | 2,63 | 2,64 | 2,62 | 2,62 | 5,22% | 806,00 |
| 15.05.2025 | 2,63 | 2,64 | 2,49 | 2,49 | 0,00% | 108,00 |
| 14.05.2025 | 2,90 | 2,90 | 2,32 | 2,49 | -17,00% | 4.407,00 |
| 13.05.2025 | 3,50 | 3,50 | 2,81 | 3,00 | -17,81% | 8.929,00 |
| 12.05.2025 | 4,00 | 4,00 | 3,65 | 3,65 | -10,98% | 5.418,00 |
| 09.05.2025 | 4,10 | 4,10 | 4,10 | 4,10 | 0,00% | - |
| 08.05.2025 | 4,10 | 4,10 | 4,10 | 4,10 | 1,74% | 1.000,00 |
| 07.05.2025 | 4,03 | 4,03 | 4,03 | 4,03 | 0,00% | - |
| 06.05.2025 | 4,03 | 4,03 | 4,03 | 4,03 | 0,00% | - |
| 05.05.2025 | 4,10 | 4,10 | 4,03 | 4,03 | 0,00% | 30,00 |
| 02.05.2025 | 4,10 | 4,10 | 3,91 | 4,03 | 0,50% | 13,00 |
| 30.04.2025 | 4,31 | 4,31 | 4,01 | 4,01 | -9,89% | 2.059,00 |
| 29.04.2025 | 4,70 | 4,70 | 4,45 | 4,45 | -6,32% | 1.364,00 |
| 28.04.2025 | 4,75 | 4,75 | 4,75 | 4,75 | 1,06% | - |
| 25.04.2025 | 4,93 | 4,93 | 4,70 | 4,70 | -3,49% | 1.566,00 |
| 24.04.2025 | 4,87 | 4,87 | 4,87 | 4,87 | 0,00% | - |
| 23.04.2025 | 7,16 | 7,16 | 4,87 | 4,87 | -0,61% | 4.821,00 |
| 22.04.2025 | 4,90 | 4,90 | 4,90 | 4,90 | 0,00% | - |
| 17.04.2025 | 4,95 | 4,95 | 4,81 | 4,90 | -3,92% | 2.114,00 |
| 16.04.2025 | 5,10 | 5,18 | 5,10 | 5,10 | -3,04% | 1.300,00 |
| 15.04.2025 | 5,66 | 5,74 | 5,26 | 5,26 | -9,93% | 5.404,00 |
| 10.04.2025 | 5,84 | 5,84 | 5,84 | 5,84 | -1,02% | - |
| 09.04.2025 | 5,90 | 5,90 | 5,90 | 5,90 | 1,03% | 3,00 |
| 08.04.2025 | 5,96 | 6,00 | 5,76 | 5,84 | 0,69% | 1.205,00 |
| 07.04.2025 | 5,80 | 5,80 | 5,80 | 5,80 | -4,29% | 236,00 |
| 03.04.2025 | 6,06 | 6,06 | 6,06 | 6,06 | 0,00% | - |
| 02.04.2025 | 6,06 | 6,06 | 6,06 | 6,06 | 0,00% | - |
| 01.04.2025 | 6,14 | 6,14 | 6,06 | 6,06 | 0,00% | 500,00 |
| 31.03.2025 | 6,06 | 6,06 | 6,06 | 6,06 | 0,00% | - |
| 28.03.2025 | 6,16 | 6,16 | 6,06 | 6,06 | 0,00% | 300,00 |
| 27.03.2025 | 6,10 | 6,10 | 6,06 | 6,06 | -2,26% | 818,00 |
| 26.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | - |
| 25.03.2025 | 6,30 | 6,30 | 6,20 | 6,20 | 0,00% | 84,00 |
| 24.03.2025 | 6,30 | 6,30 | 6,10 | 6,20 | 0,00% | 110,00 |
| 21.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | - |
| 20.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | - |
| 19.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | - |
| 18.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | - |
| 17.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | - |
| 14.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | 50,00 |
| 13.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | - |
| 12.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | - |
| 11.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | -0,32% | - |
| 10.03.2025 | 6,30 | 6,30 | 6,22 | 6,22 | 0,32% | 125,00 |
| 07.03.2025 | 6,20 | 6,20 | 6,20 | 6,20 | 0,00% | - |