2,698€
1,60%
Echtzeit-Aktienkurs AVANTIUM N.V. EO -,10
Bid:
Ask:
Aktienkurse zur AVANTIUM N.V. EO -,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,66 | 2,70 | 2,66 | 2,69 | 1,32% | 6.934,00 |
| 16.05.2024 | 2,84 | 2,84 | 2,64 | 2,66 | -6,51% | 11.722,00 |
| 15.05.2024 | 2,80 | 2,84 | 2,75 | 2,84 | 2,34% | 15.853,00 |
| 14.05.2024 | 2,72 | 2,78 | 2,70 | 2,78 | 1,83% | 10.594,00 |
| 13.05.2024 | 2,70 | 2,73 | 2,68 | 2,73 | 1,11% | 4.763,00 |
| 10.05.2024 | 2,69 | 2,72 | 2,67 | 2,70 | 0,37% | 6.131,00 |
| 09.05.2024 | 2,67 | 2,69 | 2,67 | 2,69 | 1,70% | 4.102,00 |
| 08.05.2024 | 2,71 | 2,71 | 2,63 | 2,64 | -2,94% | 8.026,00 |
| 07.05.2024 | 2,65 | 2,72 | 2,65 | 2,72 | 1,49% | 3.358,00 |
| 06.05.2024 | 2,57 | 2,68 | 2,57 | 2,68 | 4,48% | 6.336,00 |
| 03.05.2024 | 2,57 | 2,58 | 2,56 | 2,57 | 1,79% | 1.551,00 |
| 02.05.2024 | 2,58 | 2,60 | 2,52 | 2,52 | -1,18% | 2.257,00 |
| 30.04.2024 | 2,58 | 2,60 | 2,55 | 2,55 | -1,92% | 11.227,00 |
| 29.04.2024 | 2,53 | 2,60 | 2,53 | 2,60 | 3,17% | 12.254,00 |
| 26.04.2024 | 2,51 | 2,52 | 2,51 | 2,52 | 0,80% | 3.630,00 |
| 25.04.2024 | 2,49 | 2,51 | 2,48 | 2,50 | 0,00% | 3.983,00 |
| 24.04.2024 | 2,49 | 2,50 | 2,48 | 2,50 | -1,38% | 1.618,00 |
| 23.04.2024 | 2,47 | 2,54 | 2,47 | 2,54 | 1,81% | 7.831,00 |
| 22.04.2024 | 2,40 | 2,49 | 2,40 | 2,49 | 4,84% | 16.196,00 |
| 19.04.2024 | 2,41 | 2,43 | 2,38 | 2,38 | -1,86% | 9.754,00 |
| 18.04.2024 | 2,53 | 2,54 | 2,42 | 2,42 | -6,38% | 12.821,00 |
| 17.04.2024 | 2,56 | 2,59 | 2,49 | 2,59 | 0,19% | 7.559,00 |
| 16.04.2024 | 2,41 | 2,58 | 2,41 | 2,58 | 6,39% | 21.449,00 |
| 15.04.2024 | 2,55 | 2,58 | 2,41 | 2,43 | -0,82% | 31.679,00 |
| 12.04.2024 | 2,46 | 2,47 | 2,38 | 2,45 | 1,24% | 14.483,00 |
| 11.04.2024 | 2,41 | 2,42 | 2,36 | 2,42 | 1,47% | 17.580,00 |
| 10.04.2024 | 2,32 | 2,42 | 2,30 | 2,38 | 3,03% | 21.246,00 |
| 09.04.2024 | 2,14 | 2,32 | 2,14 | 2,31 | 7,44% | 18.952,00 |
| 08.04.2024 | 2,20 | 2,20 | 2,15 | 2,15 | 1,90% | 16.350,00 |
| 05.04.2024 | 2,12 | 2,12 | 2,10 | 2,11 | 0,48% | 4.590,00 |
| 04.04.2024 | 2,06 | 2,15 | 2,06 | 2,10 | 2,94% | 9.227,00 |
| 03.04.2024 | 2,06 | 2,06 | 2,01 | 2,04 | -0,97% | 5.612,00 |
| 02.04.2024 | 2,12 | 2,15 | 2,06 | 2,06 | -2,83% | 7.046,00 |
| 28.03.2024 | 2,09 | 2,12 | 2,06 | 2,12 | 1,44% | 9.026,00 |
| 27.03.2024 | 2,10 | 2,10 | 2,07 | 2,09 | -0,71% | 9.390,00 |
| 26.03.2024 | 2,13 | 2,13 | 2,09 | 2,11 | -0,94% | 5.479,00 |
| 25.03.2024 | 2,13 | 2,15 | 2,11 | 2,13 | 0,24% | 6.733,00 |
| 22.03.2024 | 2,13 | 2,16 | 2,12 | 2,12 | -0,93% | 6.710,00 |
| 21.03.2024 | 2,17 | 2,21 | 2,11 | 2,14 | -1,83% | 11.407,00 |
| 20.03.2024 | 2,18 | 2,18 | 2,15 | 2,18 | -2,24% | 2.538,00 |
| 19.03.2024 | 2,14 | 2,23 | 2,14 | 2,23 | 5,19% | 1.575,00 |
| 18.03.2024 | 2,15 | 2,15 | 2,12 | 2,12 | 0,47% | 1.709,00 |
| 15.03.2024 | 2,13 | 2,13 | 2,11 | 2,11 | -0,71% | 8.745,00 |
| 14.03.2024 | 2,19 | 2,19 | 2,11 | 2,13 | -2,97% | 4.009,00 |
| 13.03.2024 | 2,18 | 2,20 | 2,18 | 2,19 | 0,92% | 4.311,00 |
| 12.03.2024 | 2,21 | 2,21 | 2,17 | 2,17 | -0,46% | 7.935,00 |
| 11.03.2024 | 2,17 | 2,18 | 2,13 | 2,18 | 2,83% | 4.415,00 |
| 08.03.2024 | 2,12 | 2,16 | 2,12 | 2,12 | -0,93% | 10.454,00 |
| 07.03.2024 | 2,10 | 2,16 | 2,09 | 2,14 | 1,18% | 3.667,00 |
| 06.03.2024 | 2,10 | 2,14 | 2,10 | 2,12 | 0,95% | 2.850,00 |
| 05.03.2024 | 2,12 | 2,14 | 2,09 | 2,10 | -2,10% | 5.218,00 |
| 04.03.2024 | 2,14 | 2,17 | 2,12 | 2,14 | -0,93% | 5.764,00 |
| 01.03.2024 | 2,19 | 2,20 | 2,16 | 2,16 | -0,69% | 13.264,00 |
| 29.02.2024 | 2,14 | 2,18 | 2,14 | 2,18 | 0,46% | 4.442,00 |
| 28.02.2024 | 2,22 | 2,22 | 2,16 | 2,17 | -2,70% | 13.819,00 |
| 27.02.2024 | 2,23 | 2,24 | 2,21 | 2,23 | -0,22% | 11.293,00 |
| 26.02.2024 | 2,27 | 2,27 | 2,23 | 2,23 | -1,55% | 14.000,00 |
| 23.02.2024 | 2,30 | 2,30 | 2,26 | 2,27 | -1,74% | 6.280,00 |
| 22.02.2024 | 2,27 | 2,31 | 2,27 | 2,31 | 2,44% | 10.380,00 |
| 21.02.2024 | 2,31 | 2,31 | 2,21 | 2,25 | -2,17% | 3.215,00 |
| 20.02.2024 | 2,25 | 2,30 | 2,22 | 2,30 | 2,68% | 21.840,00 |
| 19.02.2024 | 2,23 | 2,25 | 2,23 | 2,24 | 0,00% | 570,00 |
| 16.02.2024 | 2,23 | 2,29 | 2,23 | 2,24 | 0,00% | 12.123,00 |
| 15.02.2024 | 2,22 | 2,26 | 2,22 | 2,24 | 1,13% | 1.972,00 |
| 14.02.2024 | 2,24 | 2,26 | 2,19 | 2,22 | -0,67% | 29.876,00 |
| 13.02.2024 | 2,35 | 2,35 | 2,23 | 2,23 | -4,29% | 14.451,00 |
| 12.02.2024 | 2,35 | 2,36 | 2,29 | 2,33 | -0,64% | 18.450,00 |
| 09.02.2024 | 2,37 | 2,41 | 2,29 | 2,35 | -0,85% | 88.058,00 |
| 08.02.2024 | 2,38 | 2,40 | 2,30 | 2,37 | -0,42% | 46.284,00 |
| 07.02.2024 | 2,28 | 2,41 | 2,27 | 2,38 | 4,86% | 31.996,00 |
| 06.02.2024 | 2,42 | 2,42 | 2,18 | 2,27 | -6,98% | 53.478,00 |
| 05.02.2024 | 2,62 | 2,62 | 2,40 | 2,44 | -6,17% | 19.076,00 |
| 02.02.2024 | 2,50 | 2,60 | 2,44 | 2,60 | 4,01% | 48.386,00 |
| 01.02.2024 | 2,45 | 2,50 | 2,31 | 2,50 | 0,20% | 28.751,00 |
| 31.01.2024 | 2,85 | 2,86 | 2,49 | 2,49 | -7,26% | 25.815,00 |
| 30.01.2024 | 2,85 | 2,85 | 2,61 | 2,69 | -5,79% | 49.245,00 |
| 29.01.2024 | 3,06 | 3,14 | 2,78 | 2,85 | 5,53% | 57.469,00 |
| 26.01.2024 | 2,98 | 2,98 | 2,63 | 2,70 | -8,65% | 19.734,00 |
| 25.01.2024 | 3,02 | 3,05 | 2,96 | 2,96 | -3,16% | 1.901,00 |
| 24.01.2024 | 3,03 | 3,08 | 3,03 | 3,05 | 1,11% | 1.923,00 |
| 23.01.2024 | 2,98 | 3,02 | 2,97 | 3,02 | 2,27% | 2.740,00 |
| 22.01.2024 | 2,98 | 2,99 | 2,95 | 2,95 | 0,86% | 365,00 |
| 19.01.2024 | 2,95 | 2,95 | 2,92 | 2,93 | -1,83% | 1.420,00 |
| 18.01.2024 | 3,00 | 3,00 | 2,93 | 2,98 | -1,66% | 14.576,00 |
| 17.01.2024 | 3,10 | 3,10 | 3,01 | 3,03 | -4,87% | 3.061,00 |
| 16.01.2024 | 3,00 | 3,19 | 2,99 | 3,19 | 4,97% | 7.430,00 |
| 15.01.2024 | 3,02 | 3,04 | 3,01 | 3,04 | -0,55% | 1.713,00 |
| 12.01.2024 | 3,02 | 3,07 | 3,02 | 3,05 | 2,10% | 3.817,00 |
| 11.01.2024 | 3,02 | 3,02 | 2,98 | 2,99 | 0,42% | 1.367,00 |
| 10.01.2024 | 3,05 | 3,05 | 2,98 | 2,98 | -2,47% | 552,00 |
| 09.01.2024 | 3,09 | 3,09 | 3,05 | 3,05 | -1,89% | 2.144,00 |
| 08.01.2024 | 3,08 | 3,11 | 3,03 | 3,11 | 1,78% | 1.228,00 |
| 05.01.2024 | 2,97 | 3,06 | 2,97 | 3,06 | 2,10% | 2.551,00 |
| 04.01.2024 | 2,99 | 2,99 | 2,99 | 2,99 | -0,28% | 250,00 |
| 03.01.2024 | 3,04 | 3,04 | 2,99 | 3,00 | -1,65% | 189,00 |
| 02.01.2024 | 2,89 | 3,07 | 2,89 | 3,05 | 1,96% | 6.780,00 |
| 29.12.2023 | 2,99 | 3,00 | 2,99 | 2,99 | -1,38% | 10.732,00 |
| 28.12.2023 | 3,06 | 3,06 | 2,99 | 3,04 | 0,14% | 4.255,00 |
| 27.12.2023 | 3,07 | 3,11 | 3,03 | 3,03 | 0,00% | 3.567,00 |
| 22.12.2023 | 3,05 | 3,05 | 3,02 | 3,03 | -0,69% | 987,00 |