8,215€
1,67%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 8,04 | 8,22 | 7,91 | 8,21 | 1,55% | - |
| 07.05.2026 | 8,93 | 8,95 | 8,04 | 8,08 | -8,60% | 623.093,00 |
| 06.05.2026 | 8,95 | 9,26 | 8,70 | 8,84 | -0,23% | 663.624,00 |
| 05.05.2026 | 8,92 | 9,00 | 8,32 | 8,86 | 1,61% | 616.013,00 |
| 04.05.2026 | 7,80 | 8,89 | 7,80 | 8,72 | 17,36% | 1.265.292,00 |
| 30.04.2026 | 7,22 | 7,43 | 7,20 | 7,43 | 2,20% | 103.595,00 |
| 29.04.2026 | 7,35 | 7,37 | 7,20 | 7,27 | -0,41% | 86.598,00 |
| 28.04.2026 | 7,40 | 7,49 | 7,30 | 7,30 | -1,35% | 90.871,00 |
| 27.04.2026 | 7,38 | 7,60 | 7,33 | 7,40 | 1,37% | 181.353,00 |
| 24.04.2026 | 7,38 | 7,48 | 7,26 | 7,30 | -0,68% | 78.230,00 |
| 23.04.2026 | 7,35 | 7,50 | 7,28 | 7,35 | -0,81% | 154.643,00 |
| 22.04.2026 | 7,28 | 7,61 | 7,28 | 7,41 | 1,65% | 286.332,00 |
| 21.04.2026 | 7,30 | 7,38 | 7,22 | 7,29 | 0,55% | 96.040,00 |
| 20.04.2026 | 7,70 | 7,81 | 7,22 | 7,25 | -5,60% | 369.687,00 |
| 17.04.2026 | 7,28 | 7,79 | 7,24 | 7,68 | 6,67% | 614.803,00 |
| 16.04.2026 | 7,17 | 7,25 | 7,10 | 7,20 | 1,12% | 137.380,00 |
| 15.04.2026 | 7,28 | 7,31 | 7,11 | 7,12 | -0,84% | 211.258,00 |
| 14.04.2026 | 6,87 | 7,55 | 6,87 | 7,18 | 4,51% | 704.073,00 |
| 13.04.2026 | 6,65 | 6,87 | 6,61 | 6,87 | 2,69% | 107.644,00 |
| 10.04.2026 | 6,69 | 6,76 | 6,67 | 6,69 | -0,15% | 90.265,00 |
| 09.04.2026 | 6,80 | 6,83 | 6,67 | 6,70 | -2,05% | 95.272,00 |
| 08.04.2026 | 6,93 | 6,94 | 6,83 | 6,84 | 2,55% | 101.572,00 |
| 07.04.2026 | 6,82 | 6,97 | 6,67 | 6,67 | -1,77% | 148.537,00 |
| 02.04.2026 | 6,65 | 6,81 | 6,65 | 6,79 | 0,91% | 59.872,00 |
| 01.04.2026 | 6,65 | 6,75 | 6,65 | 6,73 | 1,83% | 52.743,00 |
| 31.03.2026 | 6,57 | 6,70 | 6,52 | 6,61 | 0,38% | 98.168,00 |
| 30.03.2026 | 6,50 | 6,64 | 6,47 | 6,58 | 0,64% | 48.869,00 |
| 27.03.2026 | 6,62 | 6,71 | 6,54 | 6,54 | -1,59% | 118.282,00 |
| 26.03.2026 | 6,73 | 6,77 | 6,64 | 6,65 | -1,57% | 76.596,00 |
| 25.03.2026 | 6,71 | 6,92 | 6,65 | 6,75 | 0,19% | 171.397,00 |
| 24.03.2026 | 6,60 | 6,81 | 6,54 | 6,74 | 1,77% | 133.737,00 |
| 23.03.2026 | 6,28 | 6,72 | 6,18 | 6,62 | 3,19% | 190.988,00 |
| 20.03.2026 | 6,50 | 6,55 | 6,40 | 6,42 | -0,48% | 79.582,00 |
| 19.03.2026 | 6,25 | 6,55 | 6,18 | 6,45 | 2,09% | 186.026,00 |
| 18.03.2026 | 6,20 | 6,45 | 6,04 | 6,32 | -1,19% | 192.880,00 |
| 17.03.2026 | 6,50 | 6,50 | 6,36 | 6,39 | -0,84% | 81.465,00 |
| 16.03.2026 | 6,47 | 6,53 | 6,39 | 6,45 | 0,09% | 80.370,00 |
| 13.03.2026 | 6,34 | 6,53 | 6,23 | 6,44 | 1,59% | 104.646,00 |
| 12.03.2026 | 6,30 | 6,38 | 6,25 | 6,34 | 0,51% | 35.984,00 |
| 11.03.2026 | 6,35 | 6,37 | 6,30 | 6,31 | -0,50% | 25.866,00 |
| 10.03.2026 | 6,39 | 6,47 | 6,34 | 6,34 | 1,23% | 48.478,00 |
| 09.03.2026 | 6,03 | 6,30 | 6,00 | 6,26 | -0,16% | 76.985,00 |
| 06.03.2026 | 6,41 | 6,45 | 6,26 | 6,27 | -1,21% | 89.430,00 |
| 05.03.2026 | 6,50 | 6,53 | 6,35 | 6,35 | -1,70% | 66.596,00 |
| 04.03.2026 | 6,41 | 6,56 | 6,37 | 6,46 | 1,37% | 100.033,00 |
| 03.03.2026 | 6,55 | 6,55 | 6,36 | 6,37 | -3,73% | 160.883,00 |
| 02.03.2026 | 6,50 | 6,71 | 6,44 | 6,62 | -2,07% | 129.486,00 |
| 27.02.2026 | 6,75 | 6,77 | 6,70 | 6,76 | -0,12% | 39.416,00 |
| 26.02.2026 | 6,77 | 6,78 | 6,66 | 6,77 | -0,47% | 83.595,00 |
| 25.02.2026 | 6,81 | 6,85 | 6,77 | 6,80 | 0,53% | 65.785,00 |
| 24.02.2026 | 6,61 | 6,81 | 6,59 | 6,76 | 1,41% | 67.144,00 |
| 23.02.2026 | 6,84 | 6,84 | 6,66 | 6,67 | -1,58% | 71.282,00 |
| 20.02.2026 | 6,74 | 6,82 | 6,67 | 6,78 | 0,46% | 81.144,00 |
| 19.02.2026 | 6,75 | 6,78 | 6,65 | 6,75 | 0,09% | 65.525,00 |
| 18.02.2026 | 6,57 | 6,76 | 6,50 | 6,74 | 2,21% | 124.593,00 |
| 17.02.2026 | 6,52 | 6,59 | 6,46 | 6,59 | 0,78% | 71.491,00 |
| 16.02.2026 | 6,60 | 6,61 | 6,52 | 6,54 | -0,40% | 61.553,00 |
| 13.02.2026 | 6,50 | 6,65 | 6,48 | 6,57 | 1,12% | 52.931,00 |
| 12.02.2026 | 6,75 | 6,76 | 6,48 | 6,50 | -2,61% | 147.420,00 |
| 11.02.2026 | 6,88 | 6,91 | 6,62 | 6,67 | -3,02% | 161.134,00 |
| 10.02.2026 | 6,75 | 6,92 | 6,75 | 6,88 | 2,41% | 202.628,00 |
| 09.02.2026 | 6,57 | 6,75 | 6,56 | 6,72 | 3,91% | 125.768,00 |
| 06.02.2026 | 6,50 | 6,56 | 6,41 | 6,46 | -1,34% | 132.917,00 |
| 05.02.2026 | 6,56 | 6,63 | 6,50 | 6,55 | -0,32% | 59.213,00 |
| 04.02.2026 | 6,44 | 6,62 | 6,30 | 6,57 | 2,48% | 191.366,00 |
| 03.02.2026 | 6,53 | 6,60 | 6,41 | 6,41 | -0,96% | 121.666,00 |
| 02.02.2026 | 6,55 | 6,57 | 6,41 | 6,48 | -1,92% | 221.029,00 |
| 30.01.2026 | 6,65 | 6,70 | 6,57 | 6,60 | 0,18% | 72.567,00 |
| 29.01.2026 | 6,67 | 6,67 | 6,56 | 6,59 | -0,67% | 111.143,00 |
| 28.01.2026 | 6,67 | 6,76 | 6,56 | 6,63 | -0,83% | - |
| 27.01.2026 | 7,00 | 7,00 | 6,66 | 6,69 | -4,15% | 285.201,00 |
| 26.01.2026 | 6,72 | 6,99 | 6,63 | 6,98 | 5,76% | 446.167,00 |
| 23.01.2026 | 6,75 | 6,75 | 6,43 | 6,60 | -7,82% | 1.094.188,00 |
| 22.01.2026 | 6,99 | 7,18 | 6,95 | 7,16 | 3,93% | 298.538,00 |
| 21.01.2026 | 6,78 | 6,90 | 6,76 | 6,89 | 1,62% | 161.434,00 |
| 20.01.2026 | 6,85 | 6,87 | 6,68 | 6,78 | -0,76% | 162.728,00 |
| 19.01.2026 | 7,05 | 7,08 | 6,77 | 6,83 | -4,67% | 322.333,00 |
| 16.01.2026 | 7,23 | 7,23 | 7,06 | 7,17 | -0,89% | 145.668,00 |
| 15.01.2026 | 7,20 | 7,39 | 7,12 | 7,23 | 3,91% | 471.843,00 |
| 14.01.2026 | 7,13 | 7,16 | 6,87 | 6,96 | -2,21% | 192.187,00 |
| 13.01.2026 | 7,20 | 7,23 | 7,09 | 7,12 | -1,03% | 112.632,00 |
| 12.01.2026 | 7,05 | 7,26 | 7,05 | 7,19 | 3,39% | 322.760,00 |
| 09.01.2026 | 6,89 | 7,02 | 6,84 | 6,95 | 0,91% | 94.956,00 |
| 08.01.2026 | 7,04 | 7,06 | 6,87 | 6,89 | -1,92% | 113.483,00 |
| 07.01.2026 | 7,08 | 7,10 | 6,96 | 7,03 | -0,90% | 120.993,00 |
| 06.01.2026 | 7,20 | 7,23 | 7,01 | 7,09 | -1,13% | 197.863,00 |
| 05.01.2026 | 7,14 | 7,20 | 6,98 | 7,17 | 1,75% | 224.484,00 |
| 02.01.2026 | 6,90 | 7,21 | 6,90 | 7,05 | 2,97% | 374.660,00 |
| 31.12.2025 | 6,79 | 6,96 | 6,79 | 6,84 | -0,12% | 100.331,00 |
| 30.12.2025 | 6,67 | 6,88 | 6,66 | 6,85 | 2,84% | 174.838,00 |
| 29.12.2025 | 6,61 | 6,76 | 6,56 | 6,66 | 1,32% | 207.275,00 |
| 24.12.2025 | 6,56 | 6,61 | 6,53 | 6,58 | 0,03% | 41.028,00 |
| 23.12.2025 | 6,68 | 6,68 | 6,53 | 6,57 | -1,47% | 115.651,00 |
| 22.12.2025 | 6,57 | 6,70 | 6,51 | 6,67 | 1,61% | 112.314,00 |
| 19.12.2025 | 6,55 | 6,65 | 6,50 | 6,57 | -0,21% | 104.419,00 |
| 18.12.2025 | 6,38 | 6,62 | 6,31 | 6,58 | 3,25% | 136.832,00 |
| 17.12.2025 | 6,42 | 6,45 | 6,30 | 6,37 | -0,45% | 104.160,00 |
| 16.12.2025 | 6,55 | 6,56 | 6,40 | 6,40 | -2,27% | 93.358,00 |
| 15.12.2025 | 6,63 | 6,65 | 6,51 | 6,55 | -0,35% | 55.583,00 |
| 12.12.2025 | 6,60 | 6,75 | 6,55 | 6,57 | 0,34% | 124.791,00 |