2,705€
2,08%
Echtzeit-Aktienkurs Avantium Holding
Bid:
Ask:
Aktienkurse zur Avantium Holding Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,66 | 2,73 | 2,63 | 2,71 | 2,08% | - |
| 16.05.2024 | 2,83 | 2,85 | 2,62 | 2,65 | -6,44% | - |
| 15.05.2024 | 2,80 | 2,83 | 2,74 | 2,83 | 1,34% | - |
| 14.05.2024 | 2,72 | 2,80 | 2,71 | 2,80 | 2,95% | - |
| 13.05.2024 | 2,72 | 2,73 | 2,66 | 2,72 | -0,09% | - |
| 10.05.2024 | 2,70 | 2,74 | 2,68 | 2,72 | 0,65% | - |
| 09.05.2024 | 2,66 | 2,71 | 2,65 | 2,70 | 1,60% | - |
| 08.05.2024 | 2,71 | 2,74 | 2,63 | 2,66 | -2,12% | - |
| 07.05.2024 | 2,68 | 2,73 | 2,64 | 2,72 | 1,40% | - |
| 06.05.2024 | 2,58 | 2,68 | 2,56 | 2,68 | 3,68% | - |
| 03.05.2024 | 2,53 | 2,59 | 2,52 | 2,58 | 2,08% | - |
| 02.05.2024 | 2,57 | 2,62 | 2,51 | 2,53 | -1,36% | - |
| 30.04.2024 | 2,59 | 2,61 | 2,55 | 2,57 | -0,97% | - |
| 29.04.2024 | 2,51 | 2,60 | 2,51 | 2,59 | 3,29% | - |
| 26.04.2024 | 2,50 | 2,54 | 2,50 | 2,51 | -0,30% | - |
| 25.04.2024 | 2,49 | 2,52 | 2,46 | 2,52 | 1,72% | - |
| 24.04.2024 | 2,54 | 2,56 | 2,46 | 2,47 | -2,66% | - |
| 23.04.2024 | 2,47 | 2,54 | 2,45 | 2,54 | 3,04% | - |
| 22.04.2024 | 2,40 | 2,48 | 2,39 | 2,47 | 3,25% | - |
| 19.04.2024 | 2,42 | 2,44 | 2,38 | 2,39 | -1,34% | - |
| 18.04.2024 | 2,57 | 2,60 | 2,42 | 2,42 | -5,93% | - |
| 17.04.2024 | 2,58 | 2,59 | 2,48 | 2,57 | -0,10% | - |
| 16.04.2024 | 2,43 | 2,58 | 2,40 | 2,58 | 6,30% | - |
| 15.04.2024 | 2,45 | 2,59 | 2,42 | 2,42 | -1,12% | - |
| 12.04.2024 | 2,42 | 2,49 | 2,37 | 2,45 | 1,45% | - |
| 11.04.2024 | 2,38 | 2,43 | 2,34 | 2,42 | 1,58% | - |
| 10.04.2024 | 2,31 | 2,41 | 2,27 | 2,38 | 3,03% | - |
| 09.04.2024 | 2,15 | 2,31 | 2,13 | 2,31 | 7,33% | - |
| 08.04.2024 | 2,12 | 2,20 | 2,12 | 2,15 | 1,18% | - |
| 05.04.2024 | 2,12 | 2,14 | 2,08 | 2,13 | 0,47% | - |
| 04.04.2024 | 2,04 | 2,18 | 2,04 | 2,12 | 3,68% | - |
| 03.04.2024 | 2,06 | 2,07 | 2,00 | 2,04 | -0,97% | - |
| 02.04.2024 | 2,11 | 2,15 | 2,05 | 2,06 | -2,14% | - |
| 28.03.2024 | 2,09 | 2,12 | 2,06 | 2,11 | 0,84% | 500,00 |
| 27.03.2024 | 2,10 | 2,11 | 2,05 | 2,09 | -0,60% | - |
| 26.03.2024 | 2,13 | 2,13 | 2,09 | 2,10 | -1,18% | - |
| 25.03.2024 | 2,12 | 2,15 | 2,12 | 2,13 | -0,12% | - |
| 22.03.2024 | 2,14 | 2,17 | 2,11 | 2,13 | -0,35% | - |
| 21.03.2024 | 2,17 | 2,24 | 2,11 | 2,14 | -1,50% | 150,00 |
| 20.03.2024 | 2,20 | 2,23 | 2,14 | 2,17 | -1,59% | - |
| 19.03.2024 | 2,12 | 2,23 | 2,12 | 2,20 | 3,89% | - |
| 18.03.2024 | 2,15 | 2,16 | 2,11 | 2,12 | -1,28% | - |
| 15.03.2024 | 2,12 | 2,16 | 2,10 | 2,15 | 1,30% | - |
| 14.03.2024 | 2,19 | 2,21 | 2,11 | 2,12 | -3,09% | - |
| 13.03.2024 | 2,18 | 2,21 | 2,17 | 2,19 | 0,57% | - |
| 12.03.2024 | 2,19 | 2,23 | 2,15 | 2,18 | -0,57% | 500,00 |
| 11.03.2024 | 2,15 | 2,19 | 2,10 | 2,19 | 1,74% | - |
| 08.03.2024 | 2,16 | 2,18 | 2,12 | 2,15 | -0,12% | - |
| 07.03.2024 | 2,11 | 2,17 | 2,08 | 2,15 | 1,77% | - |
| 06.03.2024 | 2,10 | 2,13 | 2,09 | 2,12 | 0,59% | - |
| 05.03.2024 | 2,12 | 2,15 | 2,08 | 2,10 | -1,06% | - |
| 04.03.2024 | 2,17 | 2,18 | 2,12 | 2,13 | -1,85% | - |
| 01.03.2024 | 2,18 | 2,22 | 2,15 | 2,17 | -0,57% | - |
| 29.02.2024 | 2,18 | 2,20 | 2,16 | 2,18 | 0,23% | - |
| 28.02.2024 | 2,23 | 2,23 | 2,15 | 2,17 | -2,47% | - |
| 27.02.2024 | 2,24 | 2,25 | 2,21 | 2,23 | -0,34% | - |
| 26.02.2024 | 2,26 | 2,29 | 2,23 | 2,24 | -1,43% | - |
| 23.02.2024 | 2,28 | 2,31 | 2,25 | 2,27 | -0,66% | - |
| 22.02.2024 | 2,24 | 2,32 | 2,24 | 2,28 | 2,01% | - |
| 21.02.2024 | 2,27 | 2,30 | 2,19 | 2,24 | -1,21% | - |
| 20.02.2024 | 2,24 | 2,27 | 2,21 | 2,27 | 1,00% | - |
| 19.02.2024 | 2,23 | 2,28 | 2,22 | 2,24 | 0,67% | - |
| 16.02.2024 | 2,23 | 2,28 | 2,23 | 2,23 | -0,11% | - |
| 15.02.2024 | 2,21 | 2,27 | 2,20 | 2,23 | 0,79% | 1.599,00 |
| 14.02.2024 | 2,23 | 2,27 | 2,17 | 2,21 | -0,78% | - |
| 13.02.2024 | 2,33 | 2,38 | 2,23 | 2,23 | -4,09% | - |
| 12.02.2024 | 2,33 | 2,36 | 2,28 | 2,33 | -0,43% | - |
| 09.02.2024 | 2,36 | 2,41 | 2,28 | 2,34 | -1,06% | - |
| 08.02.2024 | 2,36 | 2,40 | 2,30 | 2,36 | 0,21% | - |
| 07.02.2024 | 2,24 | 2,43 | 2,24 | 2,36 | 5,02% | - |
| 06.02.2024 | 2,43 | 2,45 | 2,18 | 2,24 | -7,33% | - |
| 05.02.2024 | 2,58 | 2,64 | 2,40 | 2,42 | -6,38% | - |
| 02.02.2024 | 2,47 | 2,64 | 2,37 | 2,59 | 3,61% | - |
| 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 |