16,170€
1,06%
Echtzeit-Aktienkurs AVANCE GAS HLDG DL 2
Bid:
Ask:
Aktienkurse zur AVANCE GAS HLDG DL 2 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 15,84 | 15,84 | 15,48 | 15,48 | -3,25% | - |
| 30.05.2024 | 15,60 | 17,26 | 15,56 | 16,00 | 4,85% | 419,00 |
| 29.05.2024 | 15,70 | 16,60 | 15,26 | 15,26 | -2,43% | 1.240,00 |
| 28.05.2024 | 15,74 | 15,74 | 15,64 | 15,64 | 0,26% | - |
| 27.05.2024 | 16,92 | 16,92 | 15,42 | 15,60 | -8,02% | 115,00 |
| 24.05.2024 | 15,34 | 16,96 | 15,34 | 16,96 | 3,79% | 659,00 |
| 23.05.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -8,20% | 300,00 |
| 22.05.2024 | 16,84 | 17,80 | 16,84 | 17,80 | -1,55% | 1.600,00 |
| 21.05.2024 | 17,94 | 18,34 | 16,84 | 18,08 | 0,56% | 330,00 |
| 20.05.2024 | 18,16 | 18,46 | 17,60 | 17,98 | 5,76% | 2.215,00 |
| 17.05.2024 | 16,52 | 17,04 | 16,52 | 17,00 | 3,66% | 150,00 |
| 16.05.2024 | 15,72 | 17,56 | 15,72 | 16,40 | 6,63% | 730,00 |
| 15.05.2024 | 15,18 | 17,44 | 15,18 | 15,38 | 8,31% | 509,00 |
| 14.05.2024 | 14,24 | 14,48 | 14,20 | 14,20 | 0,00% | - |
| 13.05.2024 | 14,06 | 14,20 | 14,04 | 14,20 | -8,15% | - |
| 10.05.2024 | 14,00 | 15,46 | 14,00 | 15,46 | 6,77% | 1.007,00 |
| 09.05.2024 | 14,26 | 14,48 | 14,24 | 14,48 | 6,47% | 50,00 |
| 08.05.2024 | 13,60 | 15,04 | 13,60 | 13,60 | 2,72% | 200,00 |
| 07.05.2024 | 13,20 | 13,24 | 13,20 | 13,24 | -9,56% | - |
| 06.05.2024 | 13,18 | 14,64 | 13,18 | 14,64 | 10,91% | 30,00 |
| 03.05.2024 | 13,56 | 13,56 | 13,14 | 13,20 | 0,92% | - |
| 02.05.2024 | 12,70 | 13,08 | 12,70 | 13,08 | 0,62% | - |
| 30.04.2024 | 12,76 | 13,00 | 12,76 | 13,00 | 2,69% | - |
| 29.04.2024 | 12,68 | 13,78 | 12,66 | 12,66 | -4,67% | 450,00 |
| 26.04.2024 | 12,12 | 13,28 | 12,12 | 13,28 | 10,85% | 300,00 |
| 25.04.2024 | 12,14 | 12,14 | 11,98 | 11,98 | -9,10% | - |
| 24.04.2024 | 12,48 | 13,18 | 12,30 | 13,18 | 9,29% | 150,00 |
| 23.04.2024 | 11,80 | 13,16 | 11,80 | 12,06 | 2,03% | 200,00 |
| 22.04.2024 | 11,58 | 11,82 | 11,58 | 11,82 | 1,03% | - |
| 19.04.2024 | 11,62 | 11,70 | 11,50 | 11,70 | 0,34% | - |
| 18.04.2024 | 11,68 | 11,74 | 11,66 | 11,66 | -0,51% | - |
| 17.04.2024 | 11,70 | 12,30 | 11,70 | 11,72 | 3,53% | 440,00 |
| 16.04.2024 | 11,20 | 12,44 | 11,20 | 11,32 | 1,62% | 200,00 |
| 15.04.2024 | 11,44 | 11,44 | 11,14 | 11,14 | -9,28% | - |
| 12.04.2024 | 12,18 | 12,28 | 12,18 | 12,28 | 5,14% | 550,00 |
| 11.04.2024 | 11,64 | 11,68 | 11,40 | 11,68 | 1,04% | 7.883,00 |
| 10.04.2024 | 11,56 | 11,56 | 11,56 | 11,56 | 6,64% | 260,00 |
| 03.04.2024 | 10,62 | 10,84 | 10,62 | 10,84 | 3,44% | - |
| 02.04.2024 | 10,62 | 10,62 | 10,44 | 10,48 | -2,78% | - |
| 27.03.2024 | 10,56 | 10,78 | 10,50 | 10,78 | 1,70% | 75,00 |
| 26.03.2024 | 10,32 | 10,60 | 10,32 | 10,60 | 1,92% | 300,00 |
| 25.03.2024 | 10,56 | 10,56 | 10,34 | 10,40 | -1,89% | - |
| 22.03.2024 | 10,42 | 10,60 | 10,42 | 10,60 | 1,73% | - |
| 21.03.2024 | 10,58 | 10,58 | 10,42 | 10,42 | 1,36% | - |
| 20.03.2024 | 10,56 | 10,60 | 10,28 | 10,28 | -4,10% | - |
| 19.03.2024 | 10,76 | 10,76 | 10,66 | 10,72 | 0,75% | - |
| 18.03.2024 | 10,78 | 10,78 | 10,64 | 10,64 | -3,97% | - |
| 15.03.2024 | 11,12 | 11,12 | 11,08 | 11,08 | 0,73% | - |
| 14.03.2024 | 11,06 | 11,20 | 11,00 | 11,00 | -1,96% | - |
| 13.03.2024 | 10,82 | 11,22 | 10,82 | 11,22 | 3,31% | - |
| 12.03.2024 | 10,64 | 10,86 | 10,64 | 10,86 | 5,23% | - |
| 11.03.2024 | 10,36 | 10,48 | 10,32 | 10,32 | 1,78% | - |
| 08.03.2024 | 10,04 | 10,14 | 10,04 | 10,14 | -1,36% | - |
| 07.03.2024 | 10,12 | 10,42 | 10,12 | 10,28 | 4,47% | 30,00 |
| 06.03.2024 | 9,62 | 9,94 | 9,62 | 9,84 | 2,50% | - |
| 05.03.2024 | 9,63 | 9,63 | 9,57 | 9,60 | 1,05% | - |
| 04.03.2024 | 9,70 | 9,70 | 9,23 | 9,50 | -1,96% | 810,00 |
| 01.03.2024 | 9,71 | 9,71 | 9,69 | 9,69 | -1,52% | - |
| 29.02.2024 | 9,68 | 9,84 | 9,68 | 9,84 | -2,38% | - |
| 28.02.2024 | 10,04 | 10,14 | 10,04 | 10,08 | -0,79% | - |
| 27.02.2024 | 10,56 | 10,56 | 10,16 | 10,16 | -6,10% | - |
| 26.02.2024 | 10,46 | 10,82 | 10,46 | 10,82 | 5,05% | - |
| 23.02.2024 | 10,56 | 10,56 | 10,30 | 10,30 | -1,90% | - |
| 22.02.2024 | 10,64 | 10,64 | 10,50 | 10,50 | 0,96% | - |
| 21.02.2024 | 10,28 | 10,40 | 10,26 | 10,40 | 2,36% | - |
| 20.02.2024 | 10,64 | 10,64 | 10,16 | 10,16 | -9,61% | - |
| 19.02.2024 | 11,22 | 11,24 | 11,10 | 11,24 | 0,72% | - |
| 16.02.2024 | 10,70 | 11,16 | 10,70 | 11,16 | 0,54% | - |
| 15.02.2024 | 11,58 | 11,58 | 10,56 | 11,10 | -8,11% | 1.500,00 |
| 14.02.2024 | 11,68 | 12,08 | 11,68 | 12,08 | 9,03% | - |
| 13.02.2024 | 11,42 | 11,44 | 11,08 | 11,08 | -2,64% | - |
| 12.02.2024 | 10,94 | 11,38 | 10,94 | 11,38 | 4,40% | - |
| 09.02.2024 | 10,72 | 10,90 | 10,72 | 10,90 | 0,18% | - |
| 08.02.2024 | 10,84 | 10,88 | 10,68 | 10,88 | 1,30% | - |
| 07.02.2024 | 10,64 | 10,74 | 10,56 | 10,74 | 0,56% | - |
| 06.02.2024 | 10,30 | 10,68 | 10,30 | 10,68 | 3,09% | - |
| 05.02.2024 | 10,56 | 10,56 | 10,36 | 10,36 | -2,26% | - |
| 02.02.2024 | 10,62 | 10,62 | 10,60 | 10,60 | -2,03% | 240,00 |
| 01.02.2024 | 10,90 | 10,90 | 10,82 | 10,82 | -0,92% | - |
| 31.01.2024 | 11,04 | 11,04 | 10,92 | 10,92 | -4,55% | - |
| 30.01.2024 | 10,84 | 11,44 | 10,84 | 11,44 | -3,05% | 75,00 |
| 29.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 26.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,01% | - |
| 25.01.2024 | 11,94 | 11,94 | 11,94 | 11,94 | 1,36% | - |
| 24.01.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 3,15% | - |
| 23.01.2024 | 11,38 | 11,42 | 11,38 | 11,42 | -0,87% | 10,00 |
| 22.01.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -2,87% | - |
| 19.01.2024 | 12,30 | 12,30 | 11,86 | 11,86 | -0,50% | 400,00 |
| 18.01.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,17% | - |
| 17.01.2024 | 12,50 | 12,50 | 11,94 | 11,94 | 2,93% | 334,00 |
| 16.01.2024 | 11,80 | 11,80 | 11,60 | 11,60 | -3,33% | 500,00 |
| 15.01.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -4,61% | - |
| 12.01.2024 | 12,30 | 12,58 | 12,20 | 12,58 | -4,98% | 1.074,00 |
| 11.01.2024 | 13,24 | 13,24 | 13,24 | 13,24 | -4,34% | - |
| 10.01.2024 | 14,20 | 14,20 | 13,84 | 13,84 | -1,98% | 85,00 |
| 09.01.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -0,56% | - |
| 08.01.2024 | 14,70 | 14,70 | 13,84 | 14,20 | -5,33% | 420,00 |
| 05.01.2024 | 14,98 | 15,00 | 14,98 | 15,00 | 5,63% | 150,00 |
| 04.01.2024 | 14,20 | 14,20 | 14,20 | 14,20 | -1,11% | - |
| 03.01.2024 | 13,70 | 14,36 | 13,70 | 14,36 | 1,41% | 70,00 |