1,380€
2,41%
Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,35 | 1,38 | 1,34 | 1,38 | 2,41% | - |
| 16.05.2024 | 1,41 | 1,41 | 1,34 | 1,35 | -4,60% | - |
| 15.05.2024 | 1,43 | 1,44 | 1,41 | 1,41 | -0,88% | - |
| 14.05.2024 | 1,37 | 1,43 | 1,37 | 1,43 | 4,40% | - |
| 13.05.2024 | 1,36 | 1,38 | 1,33 | 1,37 | 0,37% | - |
| 10.05.2024 | 1,32 | 1,40 | 1,32 | 1,36 | 3,03% | - |
| 09.05.2024 | 1,34 | 1,35 | 1,31 | 1,32 | -1,12% | - |
| 08.05.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 0,38% | - |
| 07.05.2024 | 1,34 | 1,36 | 1,31 | 1,33 | -0,93% | - |
| 06.05.2024 | 1,26 | 1,38 | 1,26 | 1,34 | 6,55% | - |
| 03.05.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 1,41% | - |
| 02.05.2024 | 1,24 | 1,25 | 1,24 | 1,24 | 0,00% | - |
| 30.04.2024 | 1,23 | 1,25 | 1,23 | 1,24 | 1,02% | - |
| 29.04.2024 | 1,23 | 1,25 | 1,19 | 1,23 | 0,00% | - |
| 26.04.2024 | 1,24 | 1,24 | 1,20 | 1,23 | -0,81% | - |
| 25.04.2024 | 1,24 | 1,24 | 1,22 | 1,24 | 0,81% | - |
| 24.04.2024 | 1,27 | 1,29 | 1,23 | 1,23 | -2,77% | - |
| 23.04.2024 | 1,26 | 1,29 | 1,26 | 1,27 | 0,60% | - |
| 22.04.2024 | 1,27 | 1,30 | 1,20 | 1,26 | -0,98% | - |
| 19.04.2024 | 1,32 | 1,32 | 1,27 | 1,27 | -3,61% | - |
| 18.04.2024 | 1,37 | 1,37 | 1,30 | 1,32 | -3,13% | - |
| 17.04.2024 | 1,37 | 1,38 | 1,35 | 1,36 | -0,73% | - |
| 16.04.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,00% | - |
| 15.04.2024 | 1,40 | 1,41 | 1,37 | 1,37 | -1,97% | - |
| 12.04.2024 | 1,38 | 1,42 | 1,38 | 1,40 | 1,64% | - |
| 11.04.2024 | 1,36 | 1,39 | 1,35 | 1,38 | 1,29% | - |
| 10.04.2024 | 1,41 | 1,41 | 1,35 | 1,36 | -3,38% | - |
| 09.04.2024 | 1,43 | 1,43 | 1,40 | 1,41 | -1,92% | - |
| 08.04.2024 | 1,44 | 1,46 | 1,41 | 1,43 | -0,17% | - |
| 05.04.2024 | 1,30 | 1,49 | 1,30 | 1,44 | 10,17% | - |
| 04.04.2024 | 1,28 | 1,32 | 1,28 | 1,30 | 2,16% | - |
| 03.04.2024 | 1,27 | 1,31 | 1,21 | 1,28 | 0,59% | - |
| 02.04.2024 | 1,25 | 1,30 | 1,25 | 1,27 | 1,40% | - |
| 28.03.2024 | 1,18 | 1,25 | 1,17 | 1,25 | 6,38% | - |
| 27.03.2024 | 1,18 | 1,18 | 1,17 | 1,18 | -0,63% | - |
| 26.03.2024 | 1,18 | 1,19 | 1,18 | 1,18 | -0,21% | - |
| 25.03.2024 | 1,19 | 1,19 | 1,17 | 1,19 | -0,21% | - |
| 22.03.2024 | 1,20 | 1,21 | 1,18 | 1,19 | -0,63% | - |
| 21.03.2024 | 1,20 | 1,22 | 1,19 | 1,20 | -0,62% | - |
| 20.03.2024 | 1,20 | 1,22 | 1,19 | 1,20 | 0,42% | - |
| 19.03.2024 | 1,21 | 1,23 | 1,20 | 1,20 | -0,83% | - |
| 18.03.2024 | 1,23 | 1,23 | 1,20 | 1,21 | -2,03% | - |
| 15.03.2024 | 1,22 | 1,25 | 1,22 | 1,23 | 0,82% | - |
| 14.03.2024 | 1,24 | 1,26 | 1,22 | 1,22 | -1,01% | 250,00 |
| 13.03.2024 | 1,27 | 1,27 | 1,23 | 1,24 | -2,76% | - |
| 12.03.2024 | 1,29 | 1,32 | 1,24 | 1,27 | -1,74% | - |
| 11.03.2024 | 1,29 | 1,31 | 1,27 | 1,29 | 0,19% | - |
| 08.03.2024 | 1,29 | 1,31 | 1,25 | 1,29 | 0,00% | - |
| 07.03.2024 | 1,28 | 1,33 | 1,28 | 1,29 | 0,19% | - |
| 06.03.2024 | 1,26 | 1,30 | 1,26 | 1,29 | 2,39% | - |
| 05.03.2024 | 1,33 | 1,34 | 1,25 | 1,26 | -5,27% | - |
| 04.03.2024 | 1,29 | 1,34 | 1,29 | 1,33 | 2,71% | - |
| 01.03.2024 | 1,25 | 1,33 | 1,25 | 1,29 | 3,61% | - |
| 29.02.2024 | 1,28 | 1,30 | 1,21 | 1,25 | -1,77% | - |
| 28.02.2024 | 1,28 | 1,31 | 1,27 | 1,27 | -0,78% | - |
| 27.02.2024 | 1,31 | 1,31 | 1,27 | 1,28 | -1,92% | - |
| 26.02.2024 | 1,31 | 1,33 | 1,27 | 1,31 | -0,57% | - |
| 23.02.2024 | 1,34 | 1,35 | 1,31 | 1,31 | -2,05% | - |
| 22.02.2024 | 1,33 | 1,37 | 1,33 | 1,34 | 0,94% | - |
| 21.02.2024 | 1,34 | 1,35 | 1,33 | 1,33 | -0,93% | - |
| 20.02.2024 | 1,36 | 1,40 | 1,33 | 1,34 | -1,29% | - |
| 19.02.2024 | 1,30 | 1,36 | 1,30 | 1,36 | 4,83% | - |
| 16.02.2024 | 1,29 | 1,33 | 1,28 | 1,30 | 0,39% | - |
| 15.02.2024 | 1,35 | 1,35 | 1,28 | 1,29 | -4,44% | - |
| 14.02.2024 | 1,40 | 1,41 | 1,32 | 1,35 | -3,57% | - |
| 13.02.2024 | 1,30 | 1,42 | 1,30 | 1,40 | 7,69% | - |
| 12.02.2024 | 1,31 | 1,32 | 1,28 | 1,30 | -0,76% | - |
| 09.02.2024 | 1,25 | 1,33 | 1,24 | 1,31 | 5,22% | - |
| 08.02.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 3,97% | - |
| 07.02.2024 | 1,17 | 1,21 | 1,16 | 1,20 | 2,79% | - |
| 06.02.2024 | 1,23 | 1,23 | 1,16 | 1,17 | -4,90% | - |
| 05.02.2024 | 1,21 | 1,23 | 1,21 | 1,23 | 0,62% | - |
| 02.02.2024 | 1,22 | 1,22 | 1,18 | 1,22 | -0,41% | - |
| 01.02.2024 | 1,22 | 1,23 | 1,21 | 1,22 | -0,20% | - |
| 31.01.2024 | 1,22 | 1,24 | 1,22 | 1,23 | 0,41% | - |
| 30.01.2024 | 1,25 | 1,27 | 1,18 | 1,22 | -2,40% | - |
| 29.01.2024 | 1,35 | 1,35 | 1,16 | 1,25 | -7,06% | - |
| 26.01.2024 | 1,38 | 1,38 | 1,35 | 1,35 | -2,54% | - |
| 25.01.2024 | 1,39 | 1,39 | 1,36 | 1,38 | -0,36% | - |
| 24.01.2024 | 1,39 | 1,40 | 1,37 | 1,39 | 0,00% | - |
| 23.01.2024 | 1,39 | 1,41 | 1,35 | 1,39 | -0,54% | - |
| 22.01.2024 | 1,43 | 1,51 | 1,39 | 1,39 | -2,28% | - |
| 19.01.2024 | 1,41 | 1,44 | 1,39 | 1,43 | 1,06% | - |
| 18.01.2024 | 1,40 | 1,43 | 1,39 | 1,41 | 1,08% | - |
| 17.01.2024 | 1,49 | 1,49 | 1,37 | 1,40 | -6,69% | - |
| 16.01.2024 | 1,42 | 1,51 | 1,41 | 1,50 | 5,10% | - |
| 15.01.2024 | 1,28 | 1,46 | 1,28 | 1,42 | 11,79% | - |
| 12.01.2024 | 1,27 | 1,29 | 1,26 | 1,27 | 0,20% | - |
| 11.01.2024 | 1,30 | 1,30 | 1,26 | 1,27 | -1,93% | - |
| 10.01.2024 | 1,29 | 1,40 | 1,29 | 1,30 | 0,19% | - |
| 09.01.2024 | 1,15 | 1,34 | 1,15 | 1,29 | 12,64% | - |
| 08.01.2024 | 1,14 | 1,16 | 1,14 | 1,15 | 0,88% | - |
| 05.01.2024 | 1,14 | 1,15 | 1,13 | 1,14 | -0,44% | - |
| 04.01.2024 | 1,14 | 1,15 | 1,13 | 1,14 | 0,66% | - |
| 03.01.2024 | 1,14 | 1,14 | 1,13 | 1,14 | -0,22% | - |
| 02.01.2024 | 1,18 | 1,18 | 1,14 | 1,14 | -3,60% | - |
| 29.12.2023 | 1,15 | 1,18 | 1,15 | 1,18 | 2,39% | - |
| 28.12.2023 | 1,12 | 1,16 | 1,12 | 1,15 | 2,67% | - |
| 27.12.2023 | 1,17 | 1,18 | 1,12 | 1,12 | -3,85% | - |
| 22.12.2023 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |