14,411€
1,16%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,15 | 14,88 | 13,91 | 14,42 | 1,19% | 119.371,00 |
| 05.06.2025 | 15,30 | 15,35 | 14,10 | 14,25 | -3,96% | 206.557,00 |
| 04.06.2025 | 15,00 | 15,71 | 14,82 | 14,83 | -1,76% | 161.335,00 |
| 03.06.2025 | 16,65 | 16,69 | 15,00 | 15,10 | -9,85% | 299.765,00 |
| 02.06.2025 | 17,69 | 17,81 | 16,40 | 16,75 | -5,95% | 269.108,00 |
| 30.05.2025 | 19,04 | 20,00 | 17,30 | 17,81 | -4,76% | 412.062,00 |
| 29.05.2025 | 16,80 | 18,70 | 16,80 | 18,70 | 12,65% | 397.697,00 |
| 28.05.2025 | 15,09 | 18,00 | 15,09 | 16,60 | 11,98% | 589.196,00 |
| 27.05.2025 | 13,20 | 15,20 | 13,16 | 14,82 | 12,73% | 362.528,00 |
| 26.05.2025 | 13,06 | 13,49 | 13,06 | 13,15 | 4,78% | 172.311,00 |
| 23.05.2025 | 13,24 | 13,44 | 12,52 | 12,55 | -7,20% | 281.064,00 |
| 22.05.2025 | 12,98 | 13,80 | 12,34 | 13,52 | 4,03% | 173.807,00 |
| 21.05.2025 | 12,40 | 14,20 | 12,40 | 13,00 | 8,51% | 301.137,00 |
| 20.05.2025 | 14,00 | 14,00 | 11,54 | 11,98 | -16,11% | 229.244,00 |
| 19.05.2025 | 11,50 | 14,40 | 11,50 | 14,28 | 30,05% | 4.198.167,00 |
| 16.05.2025 | 10,60 | 11,10 | 10,44 | 10,98 | 4,37% | 692.091,00 |
| 15.05.2025 | 11,10 | 11,10 | 10,34 | 10,52 | -6,07% | 1.118.339,00 |
| 14.05.2025 | 11,10 | 11,38 | 10,62 | 11,20 | 1,63% | 895.781,00 |
| 13.05.2025 | 11,90 | 11,90 | 10,88 | 11,02 | -7,08% | 1.305.602,00 |
| 12.05.2025 | 11,36 | 12,60 | 11,32 | 11,86 | 5,52% | 1.687.336,00 |
| 09.05.2025 | 10,60 | 12,40 | 10,30 | 11,24 | 8,49% | 3.495.489,00 |
| 08.05.2025 | 9,53 | 10,80 | 9,19 | 10,36 | 10,57% | 1.683.786,00 |
| 07.05.2025 | 8,50 | 9,49 | 8,43 | 9,37 | 10,37% | 1.490.078,00 |
| 06.05.2025 | 8,71 | 8,71 | 8,32 | 8,49 | -2,53% | 454.208,00 |
| 05.05.2025 | 8,60 | 8,86 | 8,30 | 8,71 | 2,83% | 685.881,00 |
| 02.05.2025 | 7,78 | 8,47 | 7,60 | 8,47 | 10,57% | 848.050,00 |
| 30.04.2025 | 8,20 | 8,20 | 7,50 | 7,66 | -5,43% | 789.986,00 |
| 29.04.2025 | 8,61 | 8,73 | 8,02 | 8,10 | -4,03% | 911.057,00 |
| 28.04.2025 | 7,67 | 8,68 | 7,67 | 8,44 | 9,90% | 1.515.662,00 |
| 25.04.2025 | 7,50 | 7,75 | 7,50 | 7,68 | 2,67% | 582.376,00 |
| 24.04.2025 | 7,60 | 7,60 | 7,09 | 7,48 | -1,06% | 572.865,00 |
| 23.04.2025 | 7,24 | 7,64 | 7,18 | 7,56 | 4,71% | 857.163,00 |
| 22.04.2025 | 7,87 | 7,87 | 7,10 | 7,22 | -6,96% | 853.722,00 |
| 17.04.2025 | 7,80 | 7,80 | 7,66 | 7,76 | 0,13% | 173.600,00 |
| 16.04.2025 | 7,91 | 7,91 | 7,75 | 7,75 | -1,52% | 202.868,00 |
| 15.04.2025 | 7,90 | 8,00 | 7,75 | 7,87 | 0,64% | 408.666,00 |
| 14.04.2025 | 8,00 | 8,00 | 7,54 | 7,82 | 0,39% | 674.456,00 |
| 11.04.2025 | 7,80 | 7,89 | 7,57 | 7,79 | 2,10% | 989.652,00 |
| 10.04.2025 | 9,00 | 9,18 | 7,54 | 7,63 | -6,95% | 2.683.506,00 |
| 09.04.2025 | 9,22 | 9,22 | 8,04 | 8,20 | -11,06% | 1.334.679,00 |
| 08.04.2025 | 9,43 | 9,81 | 8,95 | 9,22 | -0,22% | 1.181.130,00 |
| 07.04.2025 | 8,90 | 9,57 | 8,54 | 9,24 | -1,28% | 1.099.674,00 |
| 04.04.2025 | 8,72 | 9,67 | 8,71 | 9,36 | 4,00% | 1.279.782,00 |
| 03.04.2025 | 10,10 | 10,40 | 8,88 | 9,00 | -15,09% | 2.757.873,00 |
| 02.04.2025 | 11,56 | 11,74 | 10,60 | 10,60 | -17,57% | 3.117.328,00 |
| 01.04.2025 | 13,10 | 13,40 | 12,84 | 12,86 | -1,23% | 451.558,00 |
| 31.03.2025 | 13,50 | 13,50 | 13,00 | 13,02 | -4,82% | 609.425,00 |
| 28.03.2025 | 13,90 | 14,06 | 13,58 | 13,68 | -1,58% | 456.251,00 |
| 27.03.2025 | 14,24 | 14,28 | 13,86 | 13,90 | -2,66% | 563.964,00 |
| 26.03.2025 | 14,34 | 14,50 | 14,24 | 14,28 | -1,79% | 276.587,00 |
| 25.03.2025 | 14,36 | 14,58 | 14,20 | 14,54 | 1,68% | 585.115,00 |
| 24.03.2025 | 15,48 | 15,48 | 14,20 | 14,30 | -6,17% | 1.391.213,00 |
| 21.03.2025 | 15,40 | 15,58 | 15,22 | 15,24 | -1,68% | 410.697,00 |
| 20.03.2025 | 15,76 | 16,00 | 15,40 | 15,50 | -0,90% | 449.167,00 |
| 19.03.2025 | 16,00 | 16,64 | 15,40 | 15,64 | -5,78% | 1.699.030,00 |
| 18.03.2025 | 17,00 | 17,00 | 16,34 | 16,60 | -2,12% | 839.810,00 |
| 17.03.2025 | 16,76 | 17,10 | 16,52 | 16,96 | 1,80% | 396.992,00 |
| 14.03.2025 | 16,60 | 16,90 | 16,46 | 16,66 | 0,00% | 266.734,00 |
| 13.03.2025 | 17,00 | 17,00 | 16,42 | 16,66 | 0,24% | 287.739,00 |
| 12.03.2025 | 15,60 | 16,70 | 15,60 | 16,62 | 7,92% | 469.139,00 |
| 11.03.2025 | 16,10 | 16,30 | 15,20 | 15,40 | -3,02% | 646.907,00 |
| 10.03.2025 | 17,20 | 17,22 | 15,64 | 15,88 | -7,57% | 879.974,00 |
| 07.03.2025 | 17,12 | 17,34 | 17,00 | 17,18 | -0,12% | 173.668,00 |
| 06.03.2025 | 17,36 | 17,44 | 17,20 | 17,20 | -0,69% | 139.074,00 |
| 05.03.2025 | 17,48 | 17,78 | 17,24 | 17,32 | 0,23% | 208.362,00 |
| 04.03.2025 | 17,58 | 17,58 | 17,26 | 17,28 | -2,70% | 302.986,00 |
| 03.03.2025 | 17,94 | 18,04 | 17,72 | 17,76 | -0,78% | 144.111,00 |
| 28.02.2025 | 17,86 | 18,14 | 17,66 | 17,90 | -0,89% | 155.427,00 |
| 27.02.2025 | 18,44 | 18,44 | 17,92 | 18,06 | -1,10% | 239.866,00 |
| 26.02.2025 | 18,48 | 18,48 | 18,08 | 18,26 | 1,11% | 99.639,00 |
| 25.02.2025 | 18,30 | 18,44 | 18,06 | 18,06 | -1,53% | 158.418,00 |
| 24.02.2025 | 18,52 | 18,54 | 18,02 | 18,34 | 0,44% | 410.391,00 |
| 21.02.2025 | 18,30 | 18,44 | 18,10 | 18,26 | 0,00% | 168.465,00 |
| 20.02.2025 | 18,20 | 18,50 | 18,02 | 18,26 | 0,33% | 178.374,00 |
| 19.02.2025 | 19,18 | 19,18 | 18,12 | 18,20 | -3,81% | 481.933,00 |
| 18.02.2025 | 18,18 | 19,50 | 18,14 | 18,92 | 4,30% | 1.015.557,00 |
| 17.02.2025 | 18,30 | 18,60 | 18,04 | 18,14 | 0,78% | 255.209,00 |
| 14.02.2025 | 17,88 | 18,00 | 17,78 | 18,00 | 0,90% | 267.956,00 |
| 13.02.2025 | 17,70 | 18,04 | 17,70 | 17,84 | 1,25% | 191.284,00 |
| 12.02.2025 | 17,50 | 17,90 | 17,46 | 17,62 | 1,03% | 347.513,00 |
| 11.02.2025 | 17,84 | 18,22 | 17,24 | 17,44 | 0,11% | 356.193,00 |
| 10.02.2025 | 17,50 | 17,56 | 17,34 | 17,42 | 0,11% | 104.230,00 |
| 07.02.2025 | 17,40 | 17,52 | 17,26 | 17,40 | 0,12% | 145.058,00 |
| 06.02.2025 | 17,56 | 17,56 | 17,20 | 17,38 | -0,23% | 215.567,00 |
| 05.02.2025 | 17,16 | 17,90 | 17,16 | 17,42 | 1,99% | 278.573,00 |
| 04.02.2025 | 17,20 | 17,24 | 16,70 | 17,08 | -0,70% | 224.326,00 |
| 03.02.2025 | 17,50 | 17,54 | 17,08 | 17,20 | -3,04% | 162.996,00 |
| 31.01.2025 | 17,42 | 17,80 | 17,40 | 17,74 | 2,19% | 214.814,00 |
| 30.01.2025 | 17,36 | 17,56 | 17,36 | 17,36 | 0,12% | 134.685,00 |
| 29.01.2025 | 17,28 | 17,44 | 17,24 | 17,34 | 0,35% | 310.531,00 |
| 28.01.2025 | 17,50 | 17,50 | 17,28 | 17,28 | 0,47% | 70.368,00 |
| 27.01.2025 | 17,70 | 17,72 | 17,02 | 17,20 | -2,60% | 332.780,00 |
| 24.01.2025 | 17,70 | 18,20 | 17,66 | 17,66 | -0,79% | 181.084,00 |
| 23.01.2025 | 17,90 | 17,98 | 17,70 | 17,80 | -0,56% | 110.692,00 |
| 22.01.2025 | 18,36 | 18,40 | 17,40 | 17,90 | -2,51% | 376.493,00 |
| 21.01.2025 | 18,40 | 18,52 | 18,28 | 18,36 | -0,33% | 132.090,00 |
| 20.01.2025 | 18,40 | 18,78 | 18,10 | 18,42 | 1,32% | 150.962,00 |
| 17.01.2025 | 18,00 | 18,34 | 18,00 | 18,18 | 0,44% | 156.283,00 |
| 16.01.2025 | 18,32 | 18,38 | 18,00 | 18,10 | -1,20% | 180.602,00 |
| 15.01.2025 | 18,00 | 18,38 | 18,00 | 18,32 | 1,33% | 86.448,00 |