2,593€
3,29%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 2,58 | 2,59 | 2,52 | 2,57 | 2,39% | 399.011,00 |
| 02.05.2024 | 2,59 | 2,62 | 2,51 | 2,51 | -2,52% | 256.356,00 |
| 30.04.2024 | 2,61 | 2,61 | 2,55 | 2,58 | -0,77% | 252.724,00 |
| 29.04.2024 | 2,53 | 2,60 | 2,51 | 2,60 | 3,80% | 493.588,00 |
| 26.04.2024 | 2,50 | 2,54 | 2,50 | 2,50 | 0,20% | 213.911,00 |
| 25.04.2024 | 2,50 | 2,52 | 2,46 | 2,50 | 0,20% | 263.956,00 |
| 24.04.2024 | 2,55 | 2,55 | 2,45 | 2,49 | -1,78% | 357.898,00 |
| 23.04.2024 | 2,48 | 2,54 | 2,45 | 2,54 | 2,84% | 253.833,00 |
| 22.04.2024 | 2,42 | 2,47 | 2,42 | 2,47 | 2,28% | 212.502,00 |
| 19.04.2024 | 2,41 | 2,45 | 2,38 | 2,41 | -0,62% | 487.350,00 |
| 18.04.2024 | 2,60 | 2,60 | 2,42 | 2,43 | -6,01% | 578.072,00 |
| 17.04.2024 | 2,57 | 2,59 | 2,47 | 2,58 | 0,78% | 570.088,00 |
| 16.04.2024 | 2,43 | 2,59 | 2,41 | 2,56 | 5,13% | 1.340.755,00 |
| 15.04.2024 | 2,50 | 2,50 | 2,41 | 2,44 | -0,41% | 999.016,00 |
| 12.04.2024 | 2,42 | 2,49 | 2,38 | 2,45 | 1,66% | 776.644,00 |
| 11.04.2024 | 2,42 | 2,44 | 2,34 | 2,41 | 1,05% | 688.336,00 |
| 10.04.2024 | 2,38 | 2,42 | 2,26 | 2,38 | 3,48% | 1.133.487,00 |
| 09.04.2024 | 2,15 | 2,32 | 2,13 | 2,30 | 6,98% | 1.056.493,00 |
| 08.04.2024 | 2,15 | 2,21 | 2,13 | 2,15 | 0,94% | 438.675,00 |
| 05.04.2024 | 2,10 | 2,13 | 2,09 | 2,13 | -0,23% | 383.274,00 |
| 04.04.2024 | 2,04 | 2,19 | 2,04 | 2,14 | 4,91% | 725.189,00 |
| 03.04.2024 | 2,06 | 2,06 | 2,00 | 2,04 | -1,21% | 441.813,00 |
| 02.04.2024 | 2,13 | 2,16 | 2,05 | 2,06 | -2,37% | 654.701,00 |
| 28.03.2024 | 2,09 | 2,13 | 2,06 | 2,11 | 1,44% | 425.278,00 |
| 27.03.2024 | 2,10 | 2,10 | 2,05 | 2,08 | -0,95% | 313.189,00 |
| 26.03.2024 | 2,13 | 2,13 | 2,09 | 2,10 | -0,94% | 389.194,00 |
| 25.03.2024 | 2,14 | 2,15 | 2,12 | 2,12 | -0,24% | 229.017,00 |
| 22.03.2024 | 2,14 | 2,17 | 2,11 | 2,13 | 0,24% | 290.570,00 |
| 21.03.2024 | 2,20 | 2,24 | 2,11 | 2,12 | -1,40% | 775.787,00 |
| 20.03.2024 | 2,20 | 2,20 | 2,14 | 2,15 | -2,27% | 260.256,00 |
| 19.03.2024 | 2,14 | 2,20 | 2,12 | 2,20 | 3,77% | 436.580,00 |
| 18.03.2024 | 2,17 | 2,17 | 2,11 | 2,12 | -0,70% | 218.703,00 |
| 15.03.2024 | 2,12 | 2,17 | 2,10 | 2,14 | 0,71% | 262.886,00 |
| 14.03.2024 | 2,18 | 2,20 | 2,11 | 2,12 | -2,75% | 359.216,00 |
| 13.03.2024 | 2,18 | 2,21 | 2,17 | 2,18 | 0,69% | 300.153,00 |
| 12.03.2024 | 2,21 | 2,23 | 2,16 | 2,17 | -1,14% | 306.126,00 |
| 11.03.2024 | 2,12 | 2,20 | 2,11 | 2,19 | 3,30% | 229.038,00 |
| 08.03.2024 | 2,15 | 2,18 | 2,11 | 2,12 | -1,17% | 261.943,00 |
| 07.03.2024 | 2,11 | 2,17 | 2,09 | 2,15 | 1,66% | 225.895,00 |
| 06.03.2024 | 2,10 | 2,14 | 2,10 | 2,11 | 0,48% | 133.252,00 |
| 05.03.2024 | 2,11 | 2,15 | 2,07 | 2,10 | -1,41% | 350.269,00 |
| 04.03.2024 | 2,19 | 2,19 | 2,12 | 2,13 | -1,39% | 321.557,00 |
| 01.03.2024 | 2,19 | 2,22 | 2,16 | 2,16 | -0,46% | 244.551,00 |
| 29.02.2024 | 2,18 | 2,20 | 2,16 | 2,17 | 0,00% | 250.043,00 |
| 28.02.2024 | 2,21 | 2,23 | 2,15 | 2,17 | -2,25% | 586.543,00 |
| 27.02.2024 | 2,23 | 2,26 | 2,22 | 2,22 | -0,22% | 380.932,00 |
| 26.02.2024 | 2,28 | 2,29 | 2,23 | 2,23 | -1,98% | 250.085,00 |
| 23.02.2024 | 2,29 | 2,31 | 2,25 | 2,27 | -0,87% | 303.960,00 |
| 22.02.2024 | 2,27 | 2,32 | 2,27 | 2,29 | 2,23% | 464.263,00 |
| 21.02.2024 | 2,26 | 2,26 | 2,19 | 2,24 | 0,45% | 373.387,00 |
| 20.02.2024 | 2,28 | 2,28 | 2,21 | 2,23 | -0,45% | 214.977,00 |
| 19.02.2024 | 2,25 | 2,29 | 2,24 | 2,24 | 0,45% | 234.534,00 |
| 16.02.2024 | 2,25 | 2,29 | 2,23 | 2,23 | 0,00% | 472.606,00 |
| 15.02.2024 | 2,22 | 2,27 | 2,20 | 2,23 | 0,68% | 430.745,00 |
| 14.02.2024 | 2,25 | 2,26 | 2,17 | 2,22 | -0,89% | 808.683,00 |
| 13.02.2024 | 2,35 | 2,38 | 2,24 | 2,24 | -4,49% | 811.160,00 |
| 12.02.2024 | 2,35 | 2,37 | 2,28 | 2,34 | 0,86% | 1.035.681,00 |
| 09.02.2024 | 2,33 | 2,41 | 2,28 | 2,32 | -2,32% | 2.085.599,00 |
| 08.02.2024 | 2,40 | 2,40 | 2,30 | 2,38 | 0,64% | 788.632,00 |
| 07.02.2024 | 2,27 | 2,43 | 2,25 | 2,36 | 4,89% | 1.565.300,00 |
| 06.02.2024 | 2,42 | 2,42 | 2,18 | 2,25 | -7,02% | 3.611.060,00 |
| 05.02.2024 | 2,63 | 2,66 | 2,40 | 2,42 | -6,20% | 903.222,00 |
| 02.02.2024 | 2,48 | 2,64 | 2,38 | 2,58 | 4,24% | 915.891,00 |
| 01.02.2024 | 2,46 | 2,48 | 2,30 | 2,48 | -0,60% | 815.090,00 |
| 31.01.2024 | 2,68 | 2,75 | 2,48 | 2,49 | -7,43% | 1.057.910,00 |
| 30.01.2024 | 2,85 | 2,88 | 2,60 | 2,69 | -4,10% | 1.254.840,00 |
| 29.01.2024 | 3,00 | 3,15 | 2,74 | 2,81 | 3,51% | 2.095.175,00 |
| 26.01.2024 | 2,96 | 2,97 | 2,61 | 2,71 | -7,82% | 1.446.678,00 |
| 25.01.2024 | 3,02 | 3,05 | 2,94 | 2,94 | -2,65% | 206.966,00 |
| 24.01.2024 | 3,02 | 3,07 | 3,00 | 3,02 | 1,55% | 156.193,00 |
| 23.01.2024 | 2,99 | 3,01 | 2,94 | 2,97 | -0,83% | 78.659,00 |
| 22.01.2024 | 2,93 | 3,00 | 2,93 | 3,00 | 2,74% | 110.566,00 |
| 19.01.2024 | 2,95 | 2,96 | 2,91 | 2,92 | -1,02% | 100.488,00 |
| 18.01.2024 | 3,02 | 3,02 | 2,92 | 2,95 | -1,54% | 156.152,00 |
| 17.01.2024 | 3,04 | 3,07 | 2,98 | 3,00 | -1,51% | 69.347,00 |
| 16.01.2024 | 2,99 | 3,05 | 2,98 | 3,04 | 1,27% | 79.361,00 |
| 15.01.2024 | 3,07 | 3,07 | 3,00 | 3,00 | -1,25% | 81.535,00 |
| 12.01.2024 | 3,01 | 3,07 | 3,00 | 3,04 | 2,25% | 99.692,00 |
| 11.01.2024 | 3,00 | 3,03 | 2,97 | 2,97 | -0,70% | 80.036,00 |
| 10.01.2024 | 3,04 | 3,04 | 2,96 | 3,00 | -1,77% | 128.111,00 |
| 09.01.2024 | 3,10 | 3,10 | 3,02 | 3,05 | -1,23% | 81.864,00 |
| 08.01.2024 | 3,07 | 3,11 | 3,03 | 3,09 | 0,42% | 79.187,00 |
| 05.01.2024 | 2,96 | 3,09 | 2,96 | 3,07 | 1,65% | 117.137,00 |
| 04.01.2024 | 3,02 | 3,03 | 2,95 | 3,02 | 0,70% | 76.886,00 |
| 03.01.2024 | 3,07 | 3,07 | 2,97 | 3,00 | -1,51% | 80.262,00 |
| 02.01.2024 | 2,97 | 3,06 | 2,96 | 3,05 | 3,25% | 143.189,00 |
| 29.12.2023 | 2,98 | 3,01 | 2,95 | 2,95 | -1,27% | 144.030,00 |
| 28.12.2023 | 3,05 | 3,05 | 2,98 | 2,99 | -1,51% | 121.759,00 |
| 27.12.2023 | 3,07 | 3,10 | 3,03 | 3,04 | -1,20% | 118.750,00 |
| 22.12.2023 | 3,06 | 3,08 | 3,01 | 3,07 | 0,39% | 181.223,00 |
| 21.12.2023 | 3,04 | 3,07 | 3,02 | 3,06 | 0,13% | 94.948,00 |
| 20.12.2023 | 3,10 | 3,11 | 3,05 | 3,06 | -0,39% | 118.457,00 |
| 19.12.2023 | 3,14 | 3,15 | 3,05 | 3,07 | -0,42% | 239.562,00 |
| 18.12.2023 | 3,10 | 3,16 | 3,05 | 3,08 | -0,80% | 200.397,00 |
| 15.12.2023 | 2,98 | 3,17 | 2,98 | 3,11 | 5,71% | 652.430,00 |
| 14.12.2023 | 3,10 | 3,16 | 2,92 | 2,94 | -4,64% | 850.365,00 |
| 13.12.2023 | 3,35 | 3,35 | 3,03 | 3,08 | -12,36% | 1.729.323,00 |
| 12.12.2023 | 3,63 | 3,66 | 3,47 | 3,52 | -3,46% | 326.541,00 |
| 11.12.2023 | 3,69 | 3,72 | 3,61 | 3,64 | -0,92% | 378.440,00 |
| 08.12.2023 | 3,60 | 3,72 | 3,59 | 3,68 | 2,82% | 438.740,00 |