7,070€
0,43%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 7,10 | 7,14 | 7,03 | 7,10 | 0,78% | - |
| 08.07.2026 | 7,12 | 7,18 | 7,04 | 7,04 | -0,56% | 87.676,00 |
| 07.07.2026 | 7,31 | 7,31 | 7,06 | 7,08 | -3,54% | 191.207,00 |
| 06.07.2026 | 7,50 | 7,56 | 7,24 | 7,34 | -0,41% | 91.352,00 |
| 03.07.2026 | 7,28 | 7,38 | 7,25 | 7,37 | 1,24% | 38.337,00 |
| 02.07.2026 | 7,28 | 7,33 | 7,23 | 7,28 | -0,55% | 67.085,00 |
| 01.07.2026 | 7,20 | 7,43 | 7,13 | 7,32 | 1,67% | 207.132,00 |
| 30.06.2026 | 7,54 | 7,58 | 7,07 | 7,20 | -2,96% | 285.971,00 |
| 29.06.2026 | 7,66 | 7,66 | 7,37 | 7,42 | -2,75% | 118.540,00 |
| 26.06.2026 | 7,70 | 7,70 | 7,46 | 7,63 | -1,42% | 64.632,00 |
| 25.06.2026 | 7,71 | 7,87 | 7,66 | 7,74 | 0,52% | 87.279,00 |
| 24.06.2026 | 7,80 | 7,81 | 7,70 | 7,70 | -1,28% | 51.006,00 |
| 23.06.2026 | 7,80 | 7,89 | 7,69 | 7,80 | -1,14% | 62.988,00 |
| 22.06.2026 | 8,11 | 8,17 | 7,82 | 7,89 | -2,71% | 116.409,00 |
| 19.06.2026 | 7,93 | 8,18 | 7,91 | 8,11 | 1,37% | 154.336,00 |
| 18.06.2026 | 7,79 | 8,00 | 7,75 | 8,00 | 0,88% | 91.494,00 |
| 17.06.2026 | 7,75 | 8,22 | 7,70 | 7,93 | 5,03% | 199.699,00 |
| 16.06.2026 | 7,59 | 7,68 | 7,51 | 7,55 | -0,53% | 63.731,00 |
| 15.06.2026 | 7,95 | 8,05 | 7,55 | 7,59 | -2,69% | 200.345,00 |
| 12.06.2026 | 7,40 | 7,84 | 7,40 | 7,80 | 5,69% | 309.834,00 |
| 11.06.2026 | 7,50 | 7,52 | 7,15 | 7,38 | -2,77% | 413.852,00 |
| 10.06.2026 | 8,40 | 8,40 | 7,56 | 7,59 | -9,86% | 754.235,00 |
| 09.06.2026 | 8,80 | 8,82 | 8,40 | 8,42 | -4,32% | 210.235,00 |
| 08.06.2026 | 8,79 | 8,88 | 8,67 | 8,80 | -0,23% | 109.125,00 |
| 05.06.2026 | 9,28 | 9,28 | 8,76 | 8,82 | -4,03% | 231.769,00 |
| 04.06.2026 | 9,24 | 9,35 | 8,96 | 9,19 | 0,88% | 175.715,00 |
| 03.06.2026 | 9,18 | 9,34 | 9,07 | 9,11 | 0,00% | 206.980,00 |
| 02.06.2026 | 8,65 | 9,19 | 8,63 | 9,11 | 5,32% | 299.894,00 |
| 01.06.2026 | 8,70 | 8,82 | 8,47 | 8,65 | -0,35% | 201.928,00 |
| 29.05.2026 | 8,74 | 8,78 | 8,56 | 8,68 | 0,35% | 121.252,00 |
| 28.05.2026 | 8,90 | 8,90 | 8,65 | 8,65 | -3,03% | 241.559,00 |
| 27.05.2026 | 9,55 | 9,70 | 8,82 | 8,92 | -3,04% | 393.387,00 |
| 26.05.2026 | 9,56 | 9,65 | 9,18 | 9,20 | -3,77% | 277.563,00 |
| 25.05.2026 | 9,30 | 9,63 | 9,16 | 9,56 | 3,58% | 352.573,00 |
| 22.05.2026 | 9,31 | 9,58 | 9,18 | 9,23 | 1,65% | 572.510,00 |
| 21.05.2026 | 8,38 | 9,19 | 8,38 | 9,08 | 9,00% | 492.701,00 |
| 20.05.2026 | 8,30 | 8,38 | 8,19 | 8,33 | 0,48% | 226.433,00 |
| 19.05.2026 | 8,23 | 8,38 | 8,06 | 8,29 | 1,34% | 158.404,00 |
| 18.05.2026 | 8,16 | 8,42 | 8,07 | 8,18 | 0,25% | 253.986,00 |
| 15.05.2026 | 7,98 | 8,16 | 7,87 | 8,16 | 1,49% | 292.410,00 |
| 14.05.2026 | 8,00 | 8,10 | 7,90 | 8,04 | 0,75% | 148.449,00 |
| 13.05.2026 | 7,77 | 8,20 | 7,77 | 7,98 | 2,70% | 223.943,00 |
| 12.05.2026 | 7,88 | 7,93 | 7,76 | 7,77 | -2,51% | 148.827,00 |
| 11.05.2026 | 8,20 | 8,20 | 7,84 | 7,97 | -1,97% | 189.257,00 |
| 08.05.2026 | 8,08 | 8,22 | 7,91 | 8,13 | 0,62% | 227.679,00 |
| 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 |