Echtzeit-Aktienkurs AdUX S.A.
Bid:
Ask:
Aktienkurse zur AdUX S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 2,32 | 2,33 | 2,30 | 2,33 | -1,27% | - |
| 25.02.2021 | 2,36 | 2,36 | 2,36 | 2,36 | 0,21% | - |
| 24.02.2021 | 2,34 | 2,36 | 2,34 | 2,36 | 2,61% | - |
| 16.02.2021 | 2,33 | 2,34 | 2,30 | 2,30 | 37,43% | - |
| 19.01.2021 | 1,67 | 1,67 | 1,67 | 1,67 | -1,18% | - |
| 12.01.2021 | 1,69 | 1,69 | 1,69 | 1,69 | -2,73% | - |
| 11.01.2021 | 1,74 | 1,74 | 1,74 | 1,74 | -1,28% | - |
| 07.01.2021 | 1,76 | 1,77 | 1,76 | 1,76 | -3,03% | - |
| 04.01.2021 | 1,82 | 1,82 | 1,82 | 1,82 | -2,02% | - |
| 30.12.2020 | 1,76 | 1,85 | 1,76 | 1,85 | 8,02% | - |
| 29.12.2020 | 1,60 | 1,72 | 1,60 | 1,72 | 7,19% | - |
| 28.12.2020 | 1,54 | 1,63 | 1,54 | 1,60 | 4,58% | - |
| 24.12.2020 | 1,54 | 1,54 | 1,53 | 1,53 | -0,16% | - |
| 23.12.2020 | 1,54 | 1,54 | 1,53 | 1,53 | -0,81% | - |
| 22.12.2020 | 1,53 | 1,57 | 1,53 | 1,55 | -3,59% | - |
| 21.12.2020 | 1,60 | 1,60 | 1,55 | 1,60 | 0,94% | - |
| 18.12.2020 | 1,61 | 1,61 | 1,58 | 1,59 | -1,24% | - |
| 17.12.2020 | 1,54 | 1,61 | 1,53 | 1,61 | 2,39% | - |
| 16.12.2020 | 1,56 | 1,58 | 1,56 | 1,57 | 2,28% | - |
| 15.12.2020 | 1,55 | 1,56 | 1,54 | 1,54 | 0,82% | - |
| 14.12.2020 | 1,55 | 1,55 | 1,50 | 1,52 | 1,00% | - |
| 11.12.2020 | 1,49 | 1,51 | 1,49 | 1,51 | 1,34% | - |
| 10.12.2020 | 1,49 | 1,50 | 1,49 | 1,49 | 0,00% | - |
| 09.12.2020 | 1,50 | 1,50 | 1,46 | 1,49 | -4,34% | - |
| 08.12.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 07.12.2020 | 1,56 | 1,56 | 1,51 | 1,56 | 1,97% | - |
| 04.12.2020 | 1,56 | 1,58 | 1,50 | 1,53 | -3,33% | - |
| 03.12.2020 | 1,62 | 1,62 | 1,57 | 1,58 | -2,02% | - |
| 02.12.2020 | 1,60 | 1,61 | 1,56 | 1,61 | 2,88% | - |
| 01.12.2020 | 1,60 | 1,60 | 1,51 | 1,57 | -1,73% | - |
| 30.11.2020 | 1,62 | 1,62 | 1,52 | 1,59 | -1,55% | - |
| 27.11.2020 | 1,64 | 1,64 | 1,59 | 1,62 | -0,15% | - |
| 26.11.2020 | 1,58 | 1,69 | 1,57 | 1,62 | 4,18% | - |
| 25.11.2020 | 1,64 | 1,65 | 1,54 | 1,56 | -4,16% | - |
| 24.11.2020 | 1,58 | 1,67 | 1,56 | 1,62 | 2,53% | - |
| 23.11.2020 | 1,49 | 1,61 | 1,49 | 1,58 | 6,93% | - |
| 20.11.2020 | 1,51 | 1,51 | 1,44 | 1,48 | 1,37% | - |
| 19.11.2020 | 1,44 | 1,46 | 1,44 | 1,46 | 2,28% | - |
| 18.11.2020 | 1,40 | 1,49 | 1,40 | 1,43 | 4,01% | - |
| 17.11.2020 | 1,38 | 1,38 | 1,37 | 1,37 | 0,92% | - |
| 16.11.2020 | 1,33 | 1,36 | 1,33 | 1,36 | 1,12% | - |
| 13.11.2020 | 1,36 | 1,36 | 1,34 | 1,35 | -0,19% | - |
| 12.11.2020 | 1,38 | 1,38 | 1,35 | 1,35 | -4,60% | - |
| 11.11.2020 | 1,40 | 1,41 | 1,40 | 1,41 | -0,53% | - |
| 10.11.2020 | 1,43 | 1,46 | 1,42 | 1,42 | 1,25% | - |
| 09.11.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,18% | - |
| 06.11.2020 | 1,47 | 1,47 | 1,39 | 1,40 | -0,36% | - |
| 05.11.2020 | 1,36 | 1,41 | 1,35 | 1,41 | 6,64% | - |
| 04.11.2020 | 1,26 | 1,32 | 1,26 | 1,32 | 0,57% | - |
| 03.11.2020 | 1,26 | 1,31 | 1,24 | 1,31 | 3,56% | - |
| 02.11.2020 | 1,27 | 1,27 | 1,27 | 1,27 | -1,75% | - |
| 30.10.2020 | 1,28 | 1,29 | 1,28 | 1,29 | 1,18% | - |
| 29.10.2020 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 28.10.2020 | 1,28 | 1,28 | 1,28 | 1,28 | -2,47% | - |
| 27.10.2020 | 1,32 | 1,32 | 1,32 | 1,32 | -0,94% | - |
| 26.10.2020 | 1,33 | 1,33 | 1,33 | 1,33 | 0,38% | - |
| 23.10.2020 | 1,32 | 1,33 | 1,32 | 1,32 | 1,93% | - |
| 22.10.2020 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 21.10.2020 | 1,32 | 1,32 | 1,29 | 1,29 | -1,15% | - |
| 20.10.2020 | 1,31 | 1,32 | 1,30 | 1,30 | -1,70% | - |
| 19.10.2020 | 1,33 | 1,33 | 1,33 | 1,33 | 1,34% | - |
| 16.10.2020 | 1,34 | 1,34 | 1,31 | 1,31 | -2,43% | - |
| 15.10.2020 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 14.10.2020 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 13.10.2020 | 1,31 | 1,34 | 1,31 | 1,34 | 2,49% | - |
| 12.10.2020 | 1,34 | 1,34 | 1,31 | 1,31 | -2,43% | - |
| 09.10.2020 | 1,34 | 1,34 | 1,34 | 1,34 | -0,19% | - |
| 08.10.2020 | 1,34 | 1,35 | 1,34 | 1,34 | -1,10% | - |
| 07.10.2020 | 1,35 | 1,36 | 1,35 | 1,36 | 0,74% | - |
| 06.10.2020 | 1,34 | 1,36 | 1,34 | 1,35 | 0,19% | - |
| 02.10.2020 | 1,34 | 1,35 | 1,34 | 1,35 | 0,00% | - |
| 01.10.2020 | 1,34 | 1,35 | 1,34 | 1,35 | -3,58% | - |
| 30.09.2020 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 29.09.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -1,06% | - |
| 28.09.2020 | 1,42 | 1,42 | 1,41 | 1,41 | -7,54% | - |
| 24.09.2020 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 23.09.2020 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 22.09.2020 | 1,52 | 1,53 | 1,52 | 1,53 | -2,56% | - |
| 18.09.2020 | 1,56 | 1,57 | 1,56 | 1,57 | 0,48% | - |
| 17.09.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 16.09.2020 | 1,54 | 1,56 | 1,54 | 1,55 | -0,16% | - |
| 15.09.2020 | 1,53 | 1,56 | 1,53 | 1,56 | 2,81% | - |
| 14.09.2020 | 1,52 | 1,52 | 1,50 | 1,51 | -0,33% | - |
| 11.09.2020 | 1,52 | 1,52 | 1,52 | 1,52 | -0,98% | - |
| 10.09.2020 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 09.09.2020 | 1,53 | 1,56 | 1,53 | 1,53 | -1,92% | - |
| 08.09.2020 | 1,58 | 1,59 | 1,56 | 1,56 | -0,32% | - |
| 07.09.2020 | 1,55 | 1,57 | 1,55 | 1,57 | 0,64% | - |
| 04.09.2020 | 1,57 | 1,57 | 1,56 | 1,56 | -1,27% | - |
| 03.09.2020 | 1,53 | 1,58 | 1,53 | 1,58 | 6,77% | - |
| 02.09.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 01.09.2020 | 1,49 | 1,49 | 1,47 | 1,47 | 3,89% | - |
| 28.08.2020 | 1,42 | 1,43 | 1,41 | 1,41 | -0,18% | - |
| 27.08.2020 | 1,42 | 1,42 | 1,41 | 1,42 | -0,88% | - |
| 25.08.2020 | 1,43 | 1,43 | 1,43 | 1,43 | 0,88% | - |
| 24.08.2020 | 1,46 | 1,46 | 1,42 | 1,42 | -2,92% | - |
| 21.08.2020 | 1,46 | 1,46 | 1,46 | 1,46 | 0,52% | - |
| 20.08.2020 | 1,45 | 1,46 | 1,44 | 1,45 | 1,05% | - |
| 19.08.2020 | 1,44 | 1,48 | 1,44 | 1,44 | -0,35% | - |
| 18.08.2020 | 1,43 | 1,44 | 1,43 | 1,44 | 1,41% | - |