2,540€
-0,78%
Echtzeit-Aktienkurs ADVANCED MED.SO.GRP LS-05
Bid:
Ask:
Aktienkurse zur ADVANCED MED.SO.GRP LS-05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 27.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 26.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 25.02.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 24.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 21.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 20.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 19.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 18.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 17.02.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 14.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 13.02.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 3,88% | - |
| 12.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 5,74% | - |
| 11.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 10.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 07.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 06.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 05.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 04.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 03.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 31.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 30.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 29.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 28.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 27.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 24.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 23.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 22.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 21.01.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 20.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,84% | - |
| 17.01.2025 | 2,68 | 2,74 | 2,68 | 2,74 | 3,79% | 40,00 |
| 16.01.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,94% | - |
| 15.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 13,39% | - |
| 14.01.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 13.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 10.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 09.01.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -3,42% | - |
| 08.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 07.01.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -4,20% | - |
| 06.01.2025 | 2,30 | 2,38 | 2,30 | 2,38 | 0,85% | 11,00 |
| 03.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 02.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 30.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | 75,00 |
| 27.12.2024 | 2,38 | 2,44 | 2,38 | 2,44 | 5,17% | 5,00 |
| 23.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 20.12.2024 | 2,28 | 2,30 | 2,28 | 2,30 | -0,86% | 979,00 |
| 19.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 18.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -3,31% | - |
| 17.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 16.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 13.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 12.12.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 11.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 10.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 09.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 1,65% | - |
| 06.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 05.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 04.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 03.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 02.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 29.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 28.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 27.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 26.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | 6.000,00 |
| 25.11.2024 | 2,50 | 2,50 | 2,48 | 2,48 | 1,64% | 3.000,00 |
| 22.11.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,41% | - |
| 21.11.2024 | 2,40 | 2,45 | 2,35 | 2,45 | 2,94% | - |
| 20.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 19.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 18.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 15.11.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 14.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | - |
| 13.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 12.11.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 4,69% | - |
| 11.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 08.11.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 07.11.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 06.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 05.11.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 04.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 3,76% | - |
| 01.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | - |
| 31.10.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 14,63% | - |
| 30.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 29.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 28.10.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 25.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 24.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 23.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 22.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 21.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 18.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 17.10.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 16.10.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 4,13% | 1.608,00 |
| 15.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 14.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 11.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 10.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 09.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 08.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 07.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |