Avantium N.V. AVTX
EURONEXT · Niederlande · Produzierendes Gewerbe
€5,02-0,03 (-0,59 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,02 | -0,59 % | €5,06 | €5,10 | €4,97 | 106,00K |
| 2026-09-30 | €5,05 | -5,61 % | €5,30 | €5,33 | €5,05 | 311,01K |
| 2026-09-29 | €5,35 | +1,52 % | €5,27 | €5,60 | €5,25 | 408,89K |
| 2026-09-28 | €5,27 | +5,40 % | €5,27 | €5,42 | €5,15 | 499,59K |
| 2026-09-25 | €5,00 | +1,01 % | €4,95 | €5,05 | €4,95 | 147,29K |
| 2026-09-24 | €4,95 | 0,00 % | €4,95 | €5,00 | €4,93 | 31,27K |
| 2026-09-23 | €4,95 | -1,00 % | €5,00 | €5,02 | €4,95 | 48,46K |
| 2026-09-22 | €5,00 | +0,30 % | €5,00 | €5,02 | €4,99 | 112,08K |
| 2026-09-21 | €4,99 | +0,71 % | €5,00 | €5,00 | €4,95 | 40,28K |
| 2026-09-18 | €4,95 | -0,60 % | €5,00 | €5,02 | €4,94 | 69,74K |
| 2026-09-17 | €4,98 | +1,53 % | €4,92 | €4,99 | €4,91 | 55,48K |
| 2026-09-16 | €4,91 | -0,71 % | €4,96 | €5,00 | €4,91 | 51,08K |
| 2026-09-15 | €4,94 | +2,07 % | €4,92 | €5,03 | €4,91 | 128,24K |
| 2026-09-14 | €4,84 | -1,73 % | €4,93 | €4,95 | €4,81 | 91,13K |
| 2026-09-11 | €4,93 | -2,28 % | €5,03 | €5,03 | €4,93 | 89,47K |
| 2026-09-10 | €5,04 | -0,79 % | €5,03 | €5,09 | €5,00 | 50,10K |
| 2026-09-09 | €5,08 | -2,31 % | €5,29 | €5,31 | €5,08 | 127,03K |
| 2026-09-08 | €5,20 | +0,19 % | €5,19 | €5,20 | €5,15 | 88,67K |
| 2026-09-07 | €5,19 | +5,49 % | €5,11 | €5,39 | €5,11 | 485,26K |
| 2026-09-04 | €4,92 | -0,30 % | €4,98 | €4,99 | €4,88 | 79,95K |
| 2026-09-03 | €4,93 | +1,96 % | €4,84 | €4,97 | €4,84 | 93,86K |
| 2026-09-02 | €4,84 | +1,04 % | €4,80 | €4,87 | €4,79 | 55,67K |
| 2026-09-01 | €4,79 | -1,84 % | €4,85 | €4,92 | €4,77 | 123,23K |
| 2026-08-31 | €4,88 | -1,81 % | €5,00 | €5,00 | €4,88 | 106,37K |
| 2026-08-28 | €4,97 | +1,12 % | €4,93 | €5,05 | €4,93 | 190,08K |
| 2026-08-27 | €4,91 | +0,31 % | €4,93 | €4,96 | €4,91 | 85,24K |
| 2026-08-26 | €4,90 | +0,41 % | €4,88 | €4,95 | €4,88 | 81,82K |
| 2026-08-25 | €4,88 | +0,31 % | €4,90 | €4,99 | €4,85 | 199,61K |
| 2026-08-24 | €4,86 | 0,00 % | €4,89 | €5,10 | €4,85 | 350,99K |
| 2026-08-21 | €4,86 | -10,24 % | €5,33 | €5,33 | €4,85 | 931,59K |
| 2026-08-20 | €5,42 | -3,73 % | €5,70 | €5,70 | €5,34 | 560,52K |
| 2026-08-19 | €5,63 | -19,91 % | €5,80 | €6,02 | €5,22 | 1,42M |
| 2026-08-18 | €7,03 | +0,57 % | €6,95 | €7,23 | €6,93 | 189,33K |
| 2026-08-17 | €6,99 | -1,13 % | €7,12 | €7,12 | €6,96 | 86,20K |
| 2026-08-14 | €7,07 | -0,42 % | €7,20 | €7,22 | €6,94 | 283,36K |
| 2026-08-13 | €7,10 | +1,14 % | €7,10 | €7,17 | €7,04 | 150,98K |
| 2026-08-12 | €7,02 | -1,68 % | €7,20 | €7,22 | €7,02 | 114,99K |
| 2026-08-11 | €7,14 | +1,71 % | €7,02 | €7,19 | €6,99 | 104,30K |
| 2026-08-10 | €7,02 | -0,28 % | €7,07 | €7,15 | €7,01 | 113,05K |
| 2026-08-07 | €7,04 | +0,72 % | €7,04 | €7,12 | €6,89 | 109,22K |
| 2026-08-06 | €6,99 | +2,49 % | €6,85 | €7,08 | €6,85 | 154,79K |
| 2026-08-05 | €6,82 | +0,59 % | €6,85 | €6,90 | €6,79 | 96,79K |
| 2026-08-04 | €6,78 | +2,73 % | €6,69 | €6,87 | €6,66 | 146,48K |
| 2026-08-03 | €6,60 | +1,23 % | €6,61 | €6,69 | €6,51 | 79,27K |
| 2026-07-31 | €6,52 | +0,31 % | €6,53 | €6,64 | €6,52 | 90,61K |
| 2026-07-30 | €6,50 | +0,62 % | €6,55 | €6,61 | €6,41 | 102,99K |
| 2026-07-29 | €6,46 | -0,31 % | €6,48 | €6,57 | €6,45 | 90,94K |
| 2026-07-28 | €6,48 | -0,31 % | €6,50 | €6,57 | €6,45 | 103,20K |
| 2026-07-27 | €6,50 | -0,15 % | €6,68 | €6,72 | €6,48 | 131,41K |
| 2026-07-24 | €6,51 | -1,06 % | €6,59 | €6,71 | €6,51 | 102,95K |
| 2026-07-23 | €6,58 | -7,32 % | €7,15 | €7,19 | €6,58 | 180,12K |
| 2026-07-22 | €7,10 | +0,57 % | €7,06 | €7,22 | €7,04 | 49,51K |
| 2026-07-21 | €7,06 | +2,47 % | €6,92 | €7,12 | €6,89 | 75,82K |
| 2026-07-20 | €6,89 | -1,29 % | €7,00 | €7,02 | €6,89 | 52,92K |
| 2026-07-17 | €6,98 | -2,65 % | €7,20 | €7,20 | €6,90 | 134,59K |
| 2026-07-16 | €7,17 | -1,78 % | €7,32 | €7,34 | €7,10 | 55,87K |
| 2026-07-15 | €7,30 | +1,81 % | €7,16 | €7,30 | €7,11 | 79,24K |
| 2026-07-14 | €7,17 | +1,13 % | €7,04 | €7,17 | €7,02 | 51,31K |
| 2026-07-13 | €7,09 | 0,00 % | €7,00 | €7,14 | €6,93 | 70,55K |
| 2026-07-10 | €7,09 | +0,28 % | €7,00 | €7,10 | €6,90 | 87,40K |
| 2026-07-09 | €7,07 | +0,43 % | €7,11 | €7,15 | €7,02 | 79,76K |
| 2026-07-08 | €7,04 | -0,56 % | €7,12 | €7,18 | €7,04 | 87,68K |
| 2026-07-07 | €7,08 | -3,54 % | €7,31 | €7,31 | €7,06 | 191,21K |
| 2026-07-06 | €7,34 | -0,41 % | €7,50 | €7,56 | €7,24 | 91,35K |
| 2026-07-03 | €7,37 | +1,24 % | €7,28 | €7,38 | €7,25 | 38,34K |
| 2026-07-02 | €7,28 | -0,55 % | €7,28 | €7,33 | €7,23 | 67,09K |
| 2026-07-01 | €7,32 | +1,67 % | €7,20 | €7,43 | €7,13 | 207,13K |
| 2026-06-30 | €7,20 | -2,96 % | €7,54 | €7,58 | €7,07 | 285,97K |
| 2026-06-29 | €7,42 | -2,75 % | €7,66 | €7,66 | €7,37 | 118,54K |
| 2026-06-26 | €7,63 | -1,42 % | €7,70 | €7,70 | €7,46 | 64,63K |
| 2026-06-25 | €7,74 | +0,52 % | €7,71 | €7,87 | €7,66 | 87,28K |
| 2026-06-24 | €7,70 | -1,28 % | €7,80 | €7,81 | €7,70 | 51,01K |
| 2026-06-23 | €7,80 | -1,14 % | €7,80 | €7,89 | €7,69 | 62,99K |
| 2026-06-22 | €7,89 | -2,71 % | €8,11 | €8,17 | €7,82 | 116,41K |
| 2026-06-19 | €8,11 | +1,37 % | €7,93 | €8,18 | €7,91 | 154,34K |
| 2026-06-18 | €8,00 | +0,88 % | €7,79 | €8,00 | €7,75 | 91,49K |
| 2026-06-17 | €7,93 | +5,03 % | €7,75 | €8,22 | €7,70 | 199,70K |
| 2026-06-16 | €7,55 | -0,53 % | €7,59 | €7,68 | €7,51 | 63,73K |
| 2026-06-15 | €7,59 | -2,69 % | €7,95 | €8,05 | €7,55 | 200,35K |
| 2026-06-12 | €7,80 | +5,69 % | €7,40 | €7,84 | €7,40 | 309,83K |
| 2026-06-11 | €7,38 | -2,77 % | €7,50 | €7,52 | €7,15 | 413,85K |
| 2026-06-10 | €7,59 | -9,86 % | €8,40 | €8,40 | €7,56 | 754,24K |
| 2026-06-09 | €8,42 | -4,32 % | €8,80 | €8,82 | €8,40 | 210,24K |
| 2026-06-08 | €8,80 | -0,23 % | €8,79 | €8,88 | €8,67 | 109,13K |
| 2026-06-05 | €8,82 | -4,03 % | €9,28 | €9,28 | €8,76 | 231,77K |
| 2026-06-04 | €9,19 | +0,88 % | €9,24 | €9,35 | €8,96 | 175,72K |
| 2026-06-03 | €9,11 | 0,00 % | €9,18 | €9,34 | €9,07 | 206,98K |
| 2026-06-02 | €9,11 | +5,32 % | €8,65 | €9,19 | €8,63 | 299,89K |
| 2026-06-01 | €8,65 | -0,35 % | €8,70 | €8,82 | €8,47 | 201,93K |
| 2026-05-29 | €8,68 | +0,35 % | €8,74 | €8,78 | €8,56 | 121,25K |