14,965€
0,17%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 15,26 | 15,26 | 15,08 | 15,08 | 0,94% | 325,00 |
| 17.07.2025 | 14,92 | 14,96 | 14,88 | 14,94 | 0,11% | 201,00 |
| 16.07.2025 | 14,89 | 15,00 | 14,70 | 14,92 | -0,97% | 745,00 |
| 15.07.2025 | 14,65 | 15,08 | 14,65 | 15,07 | 3,21% | 645,00 |
| 14.07.2025 | 14,75 | 14,75 | 14,52 | 14,60 | -2,33% | 780,00 |
| 11.07.2025 | 14,86 | 15,03 | 14,86 | 14,95 | -0,24% | 516,00 |
| 10.07.2025 | 15,10 | 15,10 | 14,99 | 14,99 | -0,98% | 3.016,00 |
| 09.07.2025 | 15,08 | 15,23 | 15,08 | 15,13 | -0,21% | 605,00 |
| 08.07.2025 | 14,86 | 15,40 | 14,86 | 15,17 | 4,43% | 15.076,00 |
| 07.07.2025 | 14,98 | 14,98 | 14,50 | 14,52 | -3,19% | 1.455,00 |
| 04.07.2025 | 15,45 | 15,45 | 14,82 | 15,00 | -3,04% | 1.822,00 |
| 03.07.2025 | 14,44 | 16,19 | 14,44 | 15,47 | 9,10% | 7.943,00 |
| 02.07.2025 | 13,70 | 14,36 | 13,70 | 14,18 | 2,99% | 4.991,00 |
| 01.07.2025 | 13,14 | 13,85 | 13,14 | 13,77 | 5,08% | 2.913,00 |
| 30.06.2025 | 12,89 | 13,11 | 12,89 | 13,10 | 2,38% | 508,00 |
| 27.06.2025 | 12,75 | 12,80 | 12,75 | 12,80 | 0,41% | 305,00 |
| 26.06.2025 | 12,47 | 12,75 | 12,47 | 12,75 | 2,79% | 2.060,00 |
| 25.06.2025 | 12,41 | 12,50 | 12,40 | 12,40 | 0,94% | 361,00 |
| 24.06.2025 | 13,24 | 13,50 | 12,20 | 12,28 | -6,84% | 3.522,00 |
| 23.06.2025 | 13,07 | 13,19 | 13,01 | 13,19 | 1,54% | 994,00 |
| 20.06.2025 | 13,06 | 13,22 | 12,99 | 12,99 | 2,58% | 811,00 |
| 19.06.2025 | 12,84 | 12,87 | 12,53 | 12,66 | -2,76% | 1.805,00 |
| 18.06.2025 | 12,72 | 13,02 | 12,72 | 13,02 | 1,96% | 301,00 |
| 17.06.2025 | 12,66 | 12,77 | 12,66 | 12,77 | -1,92% | 446,00 |
| 16.06.2025 | 13,14 | 13,14 | 12,93 | 13,02 | -0,88% | 988,00 |
| 13.06.2025 | 13,40 | 13,40 | 13,13 | 13,14 | -6,53% | 1.086,00 |
| 12.06.2025 | 14,10 | 14,10 | 13,97 | 14,05 | -2,19% | 1.775,00 |
| 11.06.2025 | 14,02 | 14,70 | 13,80 | 14,37 | 1,84% | 947,00 |
| 10.06.2025 | 14,38 | 14,38 | 14,10 | 14,11 | -1,52% | 1.863,00 |
| 09.06.2025 | 14,62 | 14,62 | 14,30 | 14,33 | -0,51% | 632,00 |
| 06.06.2025 | 14,12 | 14,85 | 14,00 | 14,40 | 0,69% | 2.118,00 |
| 05.06.2025 | 15,10 | 15,16 | 14,29 | 14,30 | -4,84% | 8.513,00 |
| 04.06.2025 | 15,20 | 15,70 | 14,85 | 15,03 | -1,00% | 8.036,00 |
| 03.06.2025 | 15,96 | 15,96 | 15,02 | 15,18 | -11,94% | 5.209,00 |
| 02.06.2025 | 17,86 | 17,86 | 16,76 | 17,24 | -3,00% | 1.731,00 |
| 30.05.2025 | 18,63 | 19,93 | 17,29 | 17,77 | -5,35% | 4.610,00 |
| 29.05.2025 | 16,80 | 18,78 | 16,79 | 18,78 | 12,59% | 7.186,00 |
| 28.05.2025 | 14,75 | 17,85 | 14,75 | 16,68 | 12,87% | 7.576,00 |
| 27.05.2025 | 13,15 | 15,05 | 13,15 | 14,78 | 11,27% | 4.306,00 |
| 26.05.2025 | 12,69 | 13,44 | 12,64 | 13,28 | 5,48% | 4.081,00 |
| 23.05.2025 | 13,59 | 13,59 | 12,56 | 12,59 | -7,82% | 3.204,00 |
| 22.05.2025 | 12,72 | 13,66 | 12,60 | 13,66 | 7,37% | 3.570,00 |