WKN: | 868805 |
ISIN: | JP3122400009 |
Land: | Japan |
Branche: | Technologie |
Sektor: | Elektronik/Elektrotechnik |
Weshalb die Advantest-Aktie
ein AA-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
67,25 67,25 |
67,25 67,25 |
67,25 | 67,25 |
0 0,13% |
0,13% |
14.07.2025 |
66,18 67,16 |
67,16 66,18 |
66,18 | 67,16 |
3.348 1,79% |
1,79% |
11.07.2025 |
65,98 65,98 |
65,98 65,98 |
65,98 | 65,98 |
0 2,26% |
2,26% |
10.07.2025 |
64,52 64,52 |
64,52 64,52 |
64,52 | 64,52 |
0 1,30% |
1,30% |
09.07.2025 |
63,10 63,69 |
63,69 63,10 |
63,10 | 63,69 |
0 0,57% |
0,57% |
08.07.2025 |
62,20 63,33 |
63,33 62,20 |
62,20 | 63,33 |
0 1,82% |
1,82% |
07.07.2025 |
62,20 62,20 |
62,20 62,20 |
62,20 | 62,20 |
0 -1,47% |
-1,47% |
04.07.2025 |
62,75 63,13 |
63,13 62,75 |
62,75 | 63,13 |
11.421 3,17% |
3,17% |
03.07.2025 |
61,19 61,19 |
61,19 61,19 |
61,19 | 61,19 |
0 -0,57% |
-0,57% |
02.07.2025 |
61,54 61,54 |
61,54 61,54 |
61,54 | 61,54 |
0 -3,03% |
-3,03% |
01.07.2025 |
63,46 63,46 |
63,46 63,46 |
63,46 | 63,46 |
0 0,46% |
0,46% |
30.06.2025 |
63,02 63,17 |
63,49 63,02 |
63,02 | 63,17 |
3.048 -0,82% |
-0,82% |
27.06.2025 |
61,92 63,69 |
63,69 61,92 |
61,92 | 63,69 |
4.213 -0,73% |
-0,73% |
26.06.2025 |
62,86 64,16 |
64,16 62,86 |
62,86 | 64,16 |
15.603 6,05% |
6,05% |
25.06.2025 |
59,77 60,50 |
60,50 59,77 |
59,77 | 60,50 |
16.810 1,73% |
1,73% |
24.06.2025 |
57,69 59,47 |
59,47 57,69 |
57,69 | 59,47 |
0 3,73% |
3,73% |
23.06.2025 |
57,92 57,33 |
57,92 57,33 |
57,33 | 57,33 |
17.489 -1,60% |
-1,60% |
20.06.2025 |
59,39 58,26 |
59,39 57,80 |
57,80 | 58,26 |
11.556 4,24% |
4,24% |
19.06.2025 |
56,39 55,89 |
56,39 55,89 |
55,89 | 55,89 |
0 -1,88% |
-1,88% |
18.06.2025 |
57,40 56,96 |
57,40 56,96 |
56,96 | 56,96 |
0 0,65% |
0,65% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
55,04 53,04 |
63,68 52,02 |
52,02 | 53,04 | -3,63% |
Februar |
53,04 51,31 |
60,81 51,31 |
51,31 | 51,31 | -3,26% |
März |
51,31 39,56 |
52,45 39,56 |
39,56 | 39,56 | -22,90% |
April |
39,56 35,30 |
39,38 32,75 |
32,75 | 35,30 | -10,77% |
Mai |
35,30 44,61 |
46,52 35,30 |
35,30 | 44,61 | 26,37% |
Juni |
44,61 63,92 |
64,55 42,96 |
42,96 | 63,92 | 43,29% |
Juli |
63,92 68,28 |
68,28 61,67 |
61,67 | 68,28 | 6,82% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
55,04 68,28 |
68,28 32,75 |
32,75 | 68,28 | 24,06% |
2024 |
31,10 55,04 |
60,00 29,00 |
29,00 | 55,04 | 76,98% |
2023 |
14,81 31,10 |
36,00 14,80 |
14,80 | 31,10 | 109,99% |
2022 |
20,59 14,81 |
21,26 11,63 |
11,63 | 14,81 | -28,07% |
2021 |
15,25 20,59 |
21,93 15,25 |
15,25 | 20,59 | 35,02% |
2020 |
12,45 15,25 |
15,25 7,45 |
7,45 | 15,25 | 22,49% |
2019 |
4,36 12,45 |
13,00 4,27 |
4,27 | 12,45 | 185,55% |
2018 |
3,82 4,36 |
5,34 3,47 |
3,47 | 4,36 | 14,14% |
2017 |
4,06 3,82 |
4,97 3,38 |
3,38 | 3,82 | -5,91% |
2016 |
1,89 4,06 |
4,06 1,79 |
1,79 | 4,06 | 114,81% |
2015 |
2,55 1,89 |
3,13 1,55 |
1,55 | 1,89 | -25,88% |
2014 |
2,22 2,55 |
2,63 1,74 |
1,74 | 2,55 | 14,86% |
2013 |
2,90 2,22 |
3,43 2,02 |
2,02 | 2,22 | -23,45% |
2012 |
1,80 2,90 |
3,27 1,71 |
1,71 | 2,90 | 61,11% |
2011 |
4,19 1,80 |
4,36 1,78 |
1,78 | 1,80 | -57,04% |
2010 |
4,45 4,19 |
4,95 3,21 |
3,21 | 4,19 | -5,84% |
2009 |
2,76 4,45 |
4,70 2,35 |
2,35 | 4,45 | 61,23% |
2008 |
4,72 2,76 |
4,85 2,21 |
2,21 | 2,76 | -41,53% |
2007 |
10,76 4,72 |
10,76 4,34 |
4,34 | 4,72 | -56,13% |
2006 |
10,75 10,76 |
13,42 8,70 |
8,70 | 10,76 | 0,09% |
2005 |
7,67 10,75 |
10,75 6,67 |
6,67 | 10,75 | 40,16% |
2004 |
7,95 7,67 |
9,12 5,77 |
5,77 | 7,67 | -3,52% |
2003 |
5,31 7,95 |
8,82 3,60 |
3,60 | 7,95 | 49,72% |
2002 |
8,00 5,31 |
13,08 3,92 |
3,92 | 5,31 | -33,63% |
2001 |
12,50 8,00 |
17,37 5,25 |
5,25 | 8,00 | -36,00% |
2000 |
30,00 12,50 |
33,75 12,00 |
12,00 | 12,50 | -58,33% |
1999 |
13,75 30,00 |
30,00 13,75 |
13,75 | 30,00 | 118,18% |