7,116€
0,76%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 7,11 | 7,18 | 7,10 | 7,14 | 1,11% | - |
| 14.10.2025 | 7,15 | 7,15 | 7,02 | 7,06 | -1,09% | 112.094,00 |
| 13.10.2025 | 7,19 | 7,19 | 7,03 | 7,14 | 0,29% | 146.124,00 |
| 10.10.2025 | 7,30 | 7,34 | 7,10 | 7,12 | -2,85% | 421.908,00 |
| 09.10.2025 | 7,48 | 7,48 | 7,26 | 7,33 | -1,37% | 386.631,00 |
| 08.10.2025 | 7,45 | 7,50 | 7,41 | 7,43 | -0,01% | 97.237,00 |
| 07.10.2025 | 7,49 | 7,57 | 7,42 | 7,43 | -0,66% | 230.395,00 |
| 06.10.2025 | 7,65 | 7,70 | 7,48 | 7,48 | -1,71% | 332.338,00 |
| 03.10.2025 | 7,80 | 7,94 | 7,61 | 7,61 | -2,10% | 418.327,00 |
| 02.10.2025 | 7,85 | 8,00 | 7,71 | 7,77 | -0,09% | 407.299,00 |
| 01.10.2025 | 7,60 | 7,90 | 7,55 | 7,78 | 2,46% | 416.311,00 |
| 30.09.2025 | 7,40 | 7,60 | 7,36 | 7,59 | 3,45% | 290.565,00 |
| 29.09.2025 | 7,43 | 7,48 | 7,31 | 7,34 | 1,17% | 281.084,00 |
| 26.09.2025 | 7,46 | 7,48 | 7,21 | 7,26 | -2,20% | 368.337,00 |
| 25.09.2025 | 7,77 | 7,77 | 7,35 | 7,42 | -4,12% | 738.237,00 |
| 24.09.2025 | 7,62 | 7,83 | 7,38 | 7,74 | 3,02% | 512.941,00 |
| 23.09.2025 | 7,75 | 7,90 | 7,51 | 7,51 | 0,27% | 860.040,00 |
| 22.09.2025 | 7,70 | 7,95 | 7,32 | 7,49 | -0,79% | 621.729,00 |
| 19.09.2025 | 7,52 | 7,90 | 7,39 | 7,55 | 2,03% | 932.593,00 |
| 18.09.2025 | 7,00 | 7,88 | 6,88 | 7,40 | -9,31% | 1.758.915,00 |
| 17.09.2025 | 8,73 | 8,73 | 7,89 | 8,16 | -6,71% | 732.793,00 |
| 16.09.2025 | 8,78 | 9,11 | 8,25 | 8,75 | -0,50% | 418.844,00 |
| 15.09.2025 | 10,27 | 10,34 | 8,72 | 8,79 | -12,84% | 1.132.726,00 |
| 12.09.2025 | 9,50 | 11,40 | 9,34 | 10,09 | 12,33% | 1.594.909,00 |
| 11.09.2025 | 9,20 | 9,23 | 8,74 | 8,98 | -2,55% | 275.201,00 |
| 10.09.2025 | 8,72 | 9,43 | 8,55 | 9,21 | 5,54% | 288.925,00 |
| 09.09.2025 | 8,86 | 8,97 | 8,20 | 8,73 | -3,00% | 426.714,00 |
| 08.09.2025 | 9,75 | 9,75 | 8,85 | 9,00 | -10,00% | 345.315,00 |
| 05.09.2025 | 9,20 | 12,22 | 8,55 | 10,00 | 15,87% | 649.637,00 |
| 04.09.2025 | 9,12 | 9,29 | 8,23 | 8,63 | -6,33% | 321.637,00 |
| 03.09.2025 | 9,20 | 9,42 | 9,18 | 9,21 | 1,43% | 60.381,00 |
| 02.09.2025 | 9,42 | 9,42 | 8,98 | 9,08 | -3,12% | 85.709,00 |
| 01.09.2025 | 9,24 | 9,73 | 9,19 | 9,38 | 2,20% | 157.306,00 |
| 29.08.2025 | 9,08 | 9,69 | 9,08 | 9,17 | 6,54% | 291.392,00 |
| 28.08.2025 | 8,68 | 8,72 | 8,47 | 8,61 | -0,86% | 29.321,00 |
| 27.08.2025 | 8,81 | 8,84 | 8,59 | 8,69 | -1,35% | 26.977,00 |
| 26.08.2025 | 8,85 | 8,86 | 8,67 | 8,81 | -0,83% | 32.124,00 |
| 25.08.2025 | 8,93 | 8,99 | 8,81 | 8,88 | -0,53% | 27.764,00 |
| 22.08.2025 | 8,56 | 9,06 | 8,53 | 8,93 | 4,08% | 93.188,00 |
| 21.08.2025 | 8,50 | 8,61 | 8,46 | 8,58 | 0,93% | 21.834,00 |
| 20.08.2025 | 8,45 | 8,52 | 8,37 | 8,50 | 0,19% | 38.348,00 |
| 19.08.2025 | 8,39 | 8,69 | 8,39 | 8,48 | 1,14% | 64.645,00 |
| 18.08.2025 | 8,49 | 8,58 | 8,37 | 8,39 | -1,24% | 37.271,00 |
| 15.08.2025 | 8,52 | 8,70 | 8,44 | 8,49 | -0,39% | 37.958,00 |
| 14.08.2025 | 8,68 | 8,72 | 8,32 | 8,52 | -1,90% | 98.635,00 |
| 13.08.2025 | 8,58 | 8,94 | 7,84 | 8,69 | -4,41% | 223.290,00 |
| 12.08.2025 | 9,32 | 9,32 | 8,95 | 9,09 | -2,53% | 55.478,00 |
| 11.08.2025 | 9,57 | 9,60 | 9,16 | 9,33 | -1,91% | 41.183,00 |
| 08.08.2025 | 9,46 | 9,52 | 9,34 | 9,51 | 0,54% | 27.478,00 |
| 07.08.2025 | 9,19 | 9,54 | 9,19 | 9,46 | 2,30% | 67.305,00 |
| 06.08.2025 | 9,55 | 9,55 | 8,82 | 9,24 | -2,78% | 123.207,00 |
| 05.08.2025 | 9,52 | 9,60 | 9,38 | 9,51 | 0,57% | 20.066,00 |
| 04.08.2025 | 9,11 | 9,51 | 9,11 | 9,45 | 3,20% | 51.215,00 |
| 01.08.2025 | 9,24 | 9,29 | 9,11 | 9,16 | -1,11% | 29.087,00 |
| 31.07.2025 | 9,20 | 9,53 | 9,18 | 9,26 | 0,99% | 49.403,00 |
| 30.07.2025 | 9,27 | 9,39 | 9,11 | 9,17 | -0,77% | 42.456,00 |
| 29.07.2025 | 9,44 | 9,47 | 9,24 | 9,24 | -2,05% | 22.362,00 |
| 28.07.2025 | 9,59 | 9,73 | 9,35 | 9,44 | -0,13% | 55.566,00 |
| 25.07.2025 | 10,04 | 10,11 | 9,44 | 9,45 | -4,91% | 92.549,00 |
| 24.07.2025 | 10,10 | 10,27 | 9,89 | 9,94 | -0,73% | 48.355,00 |
| 23.07.2025 | 9,92 | 10,08 | 9,85 | 10,01 | 1,07% | 41.253,00 |
| 22.07.2025 | 10,29 | 10,29 | 9,90 | 9,90 | -3,84% | 66.111,00 |
| 21.07.2025 | 9,92 | 10,50 | 9,89 | 10,30 | 3,87% | 108.793,00 |
| 18.07.2025 | 9,87 | 10,12 | 9,87 | 9,91 | -0,29% | 35.838,00 |
| 17.07.2025 | 9,76 | 10,00 | 9,76 | 9,94 | 2,11% | 63.930,00 |
| 16.07.2025 | 9,90 | 9,97 | 9,67 | 9,74 | -1,67% | 49.717,00 |
| 15.07.2025 | 9,58 | 9,94 | 9,58 | 9,90 | 3,37% | 52.470,00 |
| 14.07.2025 | 9,74 | 9,80 | 9,57 | 9,58 | -3,07% | 61.029,00 |
| 11.07.2025 | 9,90 | 9,95 | 9,78 | 9,88 | -0,33% | 47.737,00 |
| 10.07.2025 | 9,97 | 10,03 | 9,87 | 9,92 | -0,40% | 50.710,00 |
| 09.07.2025 | 10,07 | 10,09 | 9,89 | 9,96 | -0,74% | 85.879,00 |
| 08.07.2025 | 9,93 | 10,25 | 9,85 | 10,03 | 5,50% | 235.084,00 |
| 07.07.2025 | 9,99 | 9,99 | 9,51 | 9,51 | -4,08% | 92.088,00 |
| 04.07.2025 | 10,40 | 10,40 | 9,67 | 9,91 | -2,97% | 143.244,00 |
| 03.07.2025 | 9,98 | 10,70 | 9,94 | 10,21 | 8,47% | 426.260,00 |
| 02.07.2025 | 8,98 | 9,57 | 8,84 | 9,42 | 4,93% | 153.547,00 |
| 01.07.2025 | 8,70 | 9,20 | 8,67 | 8,97 | 4,56% | 190.372,00 |
| 30.06.2025 | 8,34 | 8,67 | 8,34 | 8,58 | 2,06% | 64.758,00 |
| 27.06.2025 | 8,42 | 8,48 | 8,32 | 8,41 | 0,60% | 22.281,00 |
| 26.06.2025 | 8,16 | 8,48 | 8,01 | 8,36 | 2,53% | 67.031,00 |
| 25.06.2025 | 8,03 | 8,36 | 7,98 | 8,15 | 0,25% | 128.768,00 |
| 24.06.2025 | 8,82 | 9,11 | 8,03 | 8,13 | -5,34% | 249.321,00 |
| 23.06.2025 | 8,57 | 8,68 | 8,46 | 8,59 | -1,31% | 31.248,00 |
| 20.06.2025 | 8,42 | 8,75 | 8,42 | 8,71 | 3,68% | 47.588,00 |
| 19.06.2025 | 8,56 | 8,71 | 8,28 | 8,40 | -3,34% | 47.411,00 |
| 18.06.2025 | 8,39 | 8,69 | 8,35 | 8,69 | 3,21% | 50.324,00 |
| 17.06.2025 | 8,52 | 8,65 | 8,35 | 8,42 | -1,92% | 71.992,00 |
| 16.06.2025 | 8,62 | 8,71 | 8,52 | 8,58 | -1,51% | 64.135,00 |
| 13.06.2025 | 8,79 | 9,05 | 8,60 | 8,72 | -5,67% | 139.710,00 |
| 12.06.2025 | 9,31 | 9,47 | 9,18 | 9,24 | -2,55% | 56.226,00 |
| 11.06.2025 | 9,23 | 9,77 | 9,12 | 9,48 | 2,13% | 117.200,00 |
| 10.06.2025 | 9,50 | 9,50 | 9,26 | 9,28 | -2,22% | 95.538,00 |
| 09.06.2025 | 9,51 | 9,69 | 9,38 | 9,49 | -0,25% | 48.026,00 |
| 06.06.2025 | 9,35 | 9,82 | 9,18 | 9,52 | 1,20% | 119.371,00 |
| 05.06.2025 | 10,10 | 10,13 | 9,31 | 9,41 | -3,97% | 206.557,00 |
| 04.06.2025 | 9,90 | 10,37 | 9,78 | 9,79 | -1,76% | 161.718,00 |
| 03.06.2025 | 10,99 | 11,02 | 9,90 | 9,97 | -9,86% | 299.765,00 |
| 02.06.2025 | 11,68 | 11,76 | 10,83 | 11,06 | -5,94% | 269.108,00 |
| 30.05.2025 | 12,57 | 13,20 | 11,42 | 11,76 | -4,76% | 412.062,00 |
| 29.05.2025 | 11,09 | 12,35 | 11,09 | 12,35 | 12,65% | 397.697,00 |