1,253€
1,83%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 1,24 | 1,26 | 1,23 | 1,24 | 0,61% | - |
| 30.04.2024 | 1,25 | 1,26 | 1,23 | 1,23 | -1,60% | 8.800,00 |
| 29.04.2024 | 1,24 | 1,25 | 1,19 | 1,25 | 0,81% | 4.383,00 |
| 26.04.2024 | 1,25 | 1,25 | 1,19 | 1,24 | -0,80% | 7.322,00 |
| 25.04.2024 | 1,25 | 1,25 | 1,20 | 1,25 | 0,00% | 6.740,00 |
| 24.04.2024 | 1,29 | 1,29 | 1,22 | 1,25 | -3,10% | 6.042,00 |
| 23.04.2024 | 1,29 | 1,29 | 1,25 | 1,29 | 0,78% | 227,00 |
| 22.04.2024 | 1,30 | 1,30 | 1,20 | 1,28 | -1,54% | 15.203,00 |
| 19.04.2024 | 1,29 | 1,32 | 1,24 | 1,30 | 0,78% | 5.365,00 |
| 18.04.2024 | 1,34 | 1,35 | 1,29 | 1,29 | -3,73% | 5.516,00 |
| 17.04.2024 | 1,38 | 1,38 | 1,34 | 1,34 | -2,55% | 1.360,00 |
| 16.04.2024 | 1,36 | 1,38 | 1,36 | 1,38 | 1,10% | 1.010,00 |
| 15.04.2024 | 1,35 | 1,36 | 1,35 | 1,36 | -1,45% | 665,00 |
| 12.04.2024 | 1,40 | 1,42 | 1,38 | 1,38 | 1,10% | 447,00 |
| 11.04.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -1,09% | 9.372,00 |
| 10.04.2024 | 1,39 | 1,42 | 1,34 | 1,38 | -2,82% | 5.464,00 |
| 09.04.2024 | 1,45 | 1,45 | 1,40 | 1,42 | -2,07% | 3.552,00 |
| 08.04.2024 | 1,48 | 1,48 | 1,40 | 1,45 | 1,40% | 7.402,00 |
| 05.04.2024 | 1,40 | 1,50 | 1,37 | 1,43 | 8,33% | 56.527,00 |
| 04.04.2024 | 1,30 | 1,33 | 1,27 | 1,32 | 1,54% | 642,00 |
| 03.04.2024 | 1,32 | 1,32 | 1,26 | 1,30 | 0,39% | 5.661,00 |
| 02.04.2024 | 1,27 | 1,33 | 1,25 | 1,30 | 2,37% | 4.069,00 |
| 28.03.2024 | 1,20 | 1,27 | 1,20 | 1,27 | 5,42% | 3.085,00 |
| 27.03.2024 | 1,21 | 1,21 | 1,15 | 1,20 | 1,69% | 75,00 |
| 26.03.2024 | 1,21 | 1,21 | 1,17 | 1,18 | -2,07% | 1.659,00 |
| 25.03.2024 | 1,18 | 1,21 | 1,17 | 1,21 | 1,26% | 577,00 |
| 22.03.2024 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | 1.006,00 |
| 21.03.2024 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | 2.270,00 |
| 20.03.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | 42,00 |
| 19.03.2024 | 1,21 | 1,23 | 1,18 | 1,21 | 0,00% | 680,00 |
| 18.03.2024 | 1,21 | 1,24 | 1,18 | 1,21 | 0,00% | 3.696,00 |
| 15.03.2024 | 1,25 | 1,27 | 1,21 | 1,21 | -2,81% | 1.863,00 |
| 14.03.2024 | 1,26 | 1,26 | 1,21 | 1,25 | -1,19% | 9.758,00 |
| 13.03.2024 | 1,24 | 1,26 | 1,22 | 1,26 | 2,02% | 3.914,00 |
| 12.03.2024 | 1,26 | 1,32 | 1,24 | 1,24 | -1,98% | 4.454,00 |
| 11.03.2024 | 1,32 | 1,32 | 1,26 | 1,26 | -4,55% | 3.312,00 |
| 08.03.2024 | 1,25 | 1,32 | 1,24 | 1,32 | 1,54% | 9.560,00 |
| 07.03.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -2,26% | 746,00 |
| 06.03.2024 | 1,22 | 1,33 | 1,22 | 1,33 | 1,92% | 3.089,00 |
| 05.03.2024 | 1,35 | 1,37 | 1,24 | 1,31 | -1,51% | 6.254,00 |
| 04.03.2024 | 1,35 | 1,35 | 1,29 | 1,33 | 0,38% | 950,00 |
| 01.03.2024 | 1,30 | 1,35 | 1,27 | 1,32 | 1,93% | 7.835,00 |
| 29.02.2024 | 1,28 | 1,30 | 1,21 | 1,30 | -0,38% | 3.556,00 |
| 28.02.2024 | 1,31 | 1,31 | 1,26 | 1,30 | -0,76% | 922,00 |
| 27.02.2024 | 1,29 | 1,32 | 1,26 | 1,31 | 3,97% | 996,00 |
| 26.02.2024 | 1,32 | 1,35 | 1,26 | 1,26 | -4,55% | 361,00 |
| 23.02.2024 | 1,37 | 1,37 | 1,32 | 1,32 | -3,65% | 2.597,00 |
| 22.02.2024 | 1,32 | 1,38 | 1,32 | 1,37 | 3,79% | 860,00 |
| 21.02.2024 | 1,32 | 1,35 | 1,32 | 1,32 | 0,00% | 1.584,00 |
| 20.02.2024 | 1,33 | 1,39 | 1,32 | 1,32 | -2,94% | 18.555,00 |
| 19.02.2024 | 1,36 | 1,36 | 1,33 | 1,36 | 1,49% | 4.572,00 |
| 16.02.2024 | 1,28 | 1,34 | 1,27 | 1,34 | 4,69% | 6.935,00 |
| 15.02.2024 | 1,34 | 1,34 | 1,27 | 1,28 | -2,66% | 5.966,00 |
| 14.02.2024 | 1,37 | 1,41 | 1,31 | 1,32 | -4,01% | 6.901,00 |
| 13.02.2024 | 1,31 | 1,44 | 1,31 | 1,37 | 4,58% | 14.659,00 |
| 12.02.2024 | 1,32 | 1,34 | 1,28 | 1,31 | 0,00% | 1.422,00 |
| 09.02.2024 | 1,27 | 1,33 | 1,24 | 1,31 | 3,15% | 3.417,00 |
| 08.02.2024 | 1,24 | 1,27 | 1,24 | 1,27 | 4,10% | 1.763,00 |
| 07.02.2024 | 1,24 | 1,24 | 1,16 | 1,22 | 0,41% | 10.699,00 |
| 06.02.2024 | 1,20 | 1,23 | 1,15 | 1,22 | 1,25% | 7.448,00 |
| 05.02.2024 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 20,00 |
| 02.02.2024 | 1,20 | 1,23 | 1,17 | 1,20 | 0,00% | 7.503,00 |
| 01.02.2024 | 1,21 | 1,22 | 1,20 | 1,20 | -0,83% | 1.431,00 |
| 31.01.2024 | 1,21 | 1,21 | 1,20 | 1,21 | -1,63% | 487,00 |
| 30.01.2024 | 1,27 | 1,27 | 1,18 | 1,23 | -3,15% | 5.007,00 |
| 29.01.2024 | 1,34 | 1,34 | 1,14 | 1,27 | -5,22% | 17.025,00 |
| 26.01.2024 | 1,35 | 1,35 | 1,34 | 1,34 | -0,37% | 688,00 |
| 25.01.2024 | 1,36 | 1,36 | 1,35 | 1,35 | -1,10% | 951,00 |
| 24.01.2024 | 1,37 | 1,42 | 1,36 | 1,36 | 0,00% | 4.176,00 |
| 23.01.2024 | 1,43 | 1,43 | 1,36 | 1,36 | -4,90% | 3.884,00 |
| 22.01.2024 | 1,49 | 1,52 | 1,38 | 1,43 | -2,05% | 10.889,00 |
| 19.01.2024 | 1,43 | 1,46 | 1,37 | 1,46 | 3,91% | 3.504,00 |
| 18.01.2024 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | 2.522,00 |
| 17.01.2024 | 1,45 | 1,45 | 1,36 | 1,41 | -8,17% | 13.383,00 |
| 16.01.2024 | 1,45 | 1,53 | 1,40 | 1,53 | 5,52% | 12.064,00 |
| 15.01.2024 | 1,32 | 1,46 | 1,28 | 1,45 | 11,97% | 11.278,00 |
| 12.01.2024 | 1,30 | 1,30 | 1,27 | 1,30 | -0,38% | 3.016,00 |
| 11.01.2024 | 1,32 | 1,32 | 1,23 | 1,30 | 0,78% | 4.783,00 |
| 10.01.2024 | 1,32 | 1,40 | 1,27 | 1,29 | -0,77% | 17.535,00 |
| 09.01.2024 | 1,17 | 1,34 | 1,14 | 1,30 | 12,07% | 17.361,00 |
| 08.01.2024 | 1,15 | 1,16 | 1,15 | 1,16 | 0,87% | 5.081,00 |
| 05.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 456,00 |
| 04.01.2024 | 1,14 | 1,15 | 1,13 | 1,15 | 0,44% | 1.265,00 |
| 03.01.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | 2.557,00 |
| 02.01.2024 | 1,13 | 1,19 | 1,13 | 1,15 | -1,29% | 436,00 |
| 29.12.2023 | 1,16 | 1,18 | 1,14 | 1,16 | -0,85% | 2.637,00 |
| 28.12.2023 | 1,14 | 1,17 | 1,14 | 1,17 | 0,00% | 221,00 |
| 27.12.2023 | 1,18 | 1,18 | 1,11 | 1,17 | -0,43% | 9.148,00 |
| 22.12.2023 | 1,15 | 1,18 | 1,15 | 1,18 | 2,17% | 1.095,00 |
| 21.12.2023 | 1,16 | 1,16 | 1,15 | 1,15 | -0,43% | 790,00 |
| 20.12.2023 | 1,15 | 1,20 | 1,15 | 1,16 | 0,43% | 3.185,00 |
| 19.12.2023 | 1,18 | 1,18 | 1,14 | 1,15 | 0,44% | 549,00 |
| 18.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | -2,14% | 5.074,00 |
| 15.12.2023 | 1,14 | 1,17 | 1,14 | 1,17 | 2,63% | 4.938,00 |
| 14.12.2023 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | 1.428,00 |
| 13.12.2023 | 1,15 | 1,15 | 1,15 | 1,15 | 0,44% | 331,00 |
| 12.12.2023 | 1,19 | 1,19 | 1,15 | 1,15 | -3,78% | 1.645,00 |
| 11.12.2023 | 1,18 | 1,21 | 1,14 | 1,19 | 1,28% | 2.606,00 |
| 08.12.2023 | 1,15 | 1,20 | 1,12 | 1,18 | 2,62% | 2.942,00 |
| 07.12.2023 | 1,15 | 1,15 | 1,10 | 1,15 | 7,51% | 603,00 |