41,200€
1,98%
Echtzeit-Aktienkurs Avient Corp
Bid:
Ask:
Aktienkurse zur Avient Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 40,50 | 41,00 | 40,20 | 40,70 | -0,73% | - |
| 27.02.2025 | 40,90 | 41,20 | 40,60 | 41,00 | 0,49% | - |
| 26.02.2025 | 41,30 | 41,60 | 40,70 | 40,80 | -0,97% | - |
| 25.02.2025 | 41,40 | 42,10 | 41,00 | 41,20 | -1,44% | - |
| 24.02.2025 | 41,50 | 42,10 | 41,20 | 41,80 | 0,00% | - |
| 21.02.2025 | 41,90 | 42,70 | 41,60 | 41,80 | -0,48% | - |
| 20.02.2025 | 42,00 | 42,20 | 41,60 | 42,00 | -0,47% | - |
| 19.02.2025 | 42,30 | 42,50 | 41,70 | 42,20 | -0,24% | - |
| 18.02.2025 | 41,20 | 42,70 | 40,80 | 42,30 | 2,92% | - |
| 17.02.2025 | 41,10 | 41,10 | 40,80 | 41,10 | -0,72% | - |
| 14.02.2025 | 41,10 | 41,70 | 40,40 | 41,40 | 1,72% | - |
| 13.02.2025 | 40,10 | 42,90 | 39,80 | 40,70 | 0,74% | - |
| 12.02.2025 | 40,90 | 40,90 | 40,00 | 40,40 | -1,46% | - |
| 11.02.2025 | 40,70 | 41,30 | 40,30 | 41,00 | 0,00% | - |
| 10.02.2025 | 40,90 | 41,30 | 40,50 | 41,00 | 0,49% | - |
| 07.02.2025 | 41,10 | 41,20 | 40,60 | 40,80 | -1,21% | - |
| 06.02.2025 | 41,10 | 41,70 | 40,80 | 41,30 | -0,24% | - |
| 05.02.2025 | 41,40 | 41,70 | 41,00 | 41,40 | 0,00% | - |
| 04.02.2025 | 41,10 | 41,70 | 40,60 | 41,40 | 0,98% | - |
| 03.02.2025 | 41,20 | 41,40 | 40,20 | 41,00 | -0,49% | - |
| 31.01.2025 | 42,30 | 42,50 | 41,10 | 41,20 | -2,37% | - |
| 30.01.2025 | 41,30 | 42,30 | 40,90 | 42,20 | 1,69% | - |
| 29.01.2025 | 40,90 | 41,90 | 40,60 | 41,50 | 1,22% | - |
| 28.01.2025 | 41,20 | 41,50 | 40,90 | 41,00 | 0,74% | - |
| 27.01.2025 | 40,50 | 41,00 | 40,10 | 40,70 | 0,49% | - |
| 24.01.2025 | 41,10 | 41,10 | 40,50 | 40,50 | -1,70% | - |
| 23.01.2025 | 40,70 | 41,30 | 40,40 | 41,20 | 0,98% | - |
| 22.01.2025 | 41,50 | 41,50 | 40,70 | 40,80 | -1,21% | - |
| 21.01.2025 | 41,00 | 41,50 | 40,70 | 41,30 | 0,49% | - |
| 20.01.2025 | 41,10 | 41,30 | 40,80 | 41,10 | -0,48% | - |
| 17.01.2025 | 40,50 | 41,50 | 40,20 | 41,30 | 4,03% | - |
| 16.01.2025 | 40,50 | 40,70 | 39,50 | 39,70 | -1,00% | - |
| 15.01.2025 | 39,10 | 40,10 | 38,60 | 40,10 | 3,08% | - |
| 14.01.2025 | 39,10 | 39,50 | 38,50 | 38,90 | 1,04% | - |
| 13.01.2025 | 37,30 | 38,60 | 36,90 | 38,50 | 3,49% | - |
| 10.01.2025 | 37,70 | 37,70 | 36,70 | 37,20 | -1,06% | - |
| 09.01.2025 | 37,60 | 37,70 | 37,40 | 37,60 | 0,00% | - |
| 08.01.2025 | 38,10 | 38,30 | 37,40 | 37,60 | -1,31% | - |
| 07.01.2025 | 38,10 | 38,50 | 37,80 | 38,10 | -0,78% | - |
| 06.01.2025 | 38,10 | 38,70 | 37,80 | 38,40 | 0,52% | - |
| 03.01.2025 | 39,30 | 39,50 | 37,80 | 38,20 | -3,05% | - |
| 02.01.2025 | 39,50 | 40,60 | 39,20 | 39,40 | 2,60% | - |
| 30.12.2024 | 38,70 | 38,70 | 38,30 | 38,40 | -0,78% | - |
| 27.12.2024 | 39,70 | 39,80 | 38,60 | 38,70 | -1,78% | - |
| 23.12.2024 | 39,90 | 39,90 | 39,10 | 39,40 | -1,50% | - |
| 20.12.2024 | 40,10 | 40,60 | 39,60 | 40,00 | -0,74% | - |
| 19.12.2024 | 40,90 | 41,20 | 40,10 | 40,30 | -6,06% | - |
| 18.12.2024 | 43,70 | 44,20 | 42,80 | 42,90 | -2,94% | - |
| 17.12.2024 | 44,50 | 44,90 | 44,10 | 44,20 | -1,78% | - |
| 16.12.2024 | 45,20 | 45,50 | 44,50 | 45,00 | -0,88% | - |
| 13.12.2024 | 45,90 | 46,00 | 45,20 | 45,40 | -2,16% | - |
| 12.12.2024 | 46,70 | 47,40 | 46,10 | 46,40 | -1,28% | 100,00 |
| 11.12.2024 | 46,80 | 47,50 | 46,60 | 47,00 | -0,84% | - |
| 10.12.2024 | 47,10 | 47,90 | 46,60 | 47,40 | 1,07% | - |
| 09.12.2024 | 47,20 | 48,10 | 46,80 | 46,90 | -0,85% | - |
| 06.12.2024 | 47,20 | 47,70 | 46,80 | 47,30 | -0,63% | - |
| 05.12.2024 | 48,00 | 48,00 | 47,20 | 47,60 | -0,63% | 29,00 |
| 04.12.2024 | 49,00 | 49,20 | 47,70 | 47,90 | -1,44% | - |
| 03.12.2024 | 49,20 | 49,20 | 48,50 | 48,60 | -0,82% | - |
| 02.12.2024 | 48,70 | 49,10 | 48,50 | 49,00 | 1,03% | - |
| 29.11.2024 | 48,60 | 49,00 | 48,30 | 48,50 | -0,61% | - |
| 28.11.2024 | 48,60 | 48,80 | 48,40 | 48,80 | -0,81% | - |
| 27.11.2024 | 50,15 | 50,50 | 49,00 | 49,20 | -2,57% | - |
| 26.11.2024 | 50,75 | 50,75 | 49,40 | 50,50 | -0,49% | - |
| 25.11.2024 | 50,15 | 51,00 | 50,00 | 50,75 | 2,11% | - |
| 22.11.2024 | 48,90 | 49,80 | 48,40 | 49,70 | 2,47% | - |
| 21.11.2024 | 47,20 | 48,70 | 47,00 | 48,50 | 3,63% | - |
| 20.11.2024 | 47,20 | 47,40 | 46,50 | 46,80 | 0,00% | - |
| 19.11.2024 | 47,90 | 48,10 | 46,60 | 46,80 | -2,50% | - |
| 18.11.2024 | 48,00 | 48,80 | 47,60 | 48,00 | 0,42% | - |
| 15.11.2024 | 48,20 | 49,40 | 47,70 | 47,80 | -0,42% | - |
| 14.11.2024 | 48,70 | 49,40 | 47,90 | 48,00 | -2,04% | 105,00 |
| 13.11.2024 | 48,00 | 49,00 | 47,60 | 49,00 | 1,24% | - |
| 12.11.2024 | 48,80 | 49,00 | 48,10 | 48,40 | -0,82% | - |
| 11.11.2024 | 48,20 | 49,00 | 48,00 | 48,80 | 1,46% | - |
| 08.11.2024 | 47,80 | 48,10 | 47,20 | 48,10 | 1,69% | - |
| 07.11.2024 | 47,50 | 47,70 | 46,80 | 47,30 | 0,42% | - |
| 06.11.2024 | 45,70 | 55,00 | 45,40 | 47,10 | 7,29% | - |
| 05.11.2024 | 42,90 | 43,90 | 42,20 | 43,90 | 2,57% | - |
| 04.11.2024 | 42,30 | 42,90 | 42,00 | 42,80 | 1,42% | - |
| 01.11.2024 | 42,90 | 43,60 | 41,90 | 42,20 | -2,99% | - |
| 31.10.2024 | 44,50 | 48,75 | 42,60 | 43,50 | -2,47% | - |
| 30.10.2024 | 45,00 | 45,00 | 44,60 | 44,60 | -1,33% | - |
| 29.10.2024 | 45,00 | 45,20 | 45,00 | 45,20 | 0,00% | - |
| 28.10.2024 | 44,20 | 45,20 | 44,20 | 45,20 | 2,73% | - |
| 25.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 24.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 23.10.2024 | 44,40 | 44,40 | 44,20 | 44,20 | -1,34% | - |
| 22.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 21.10.2024 | 46,00 | 46,00 | 45,00 | 45,00 | -4,26% | - |
| 18.10.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 17.10.2024 | 46,60 | 47,20 | 46,60 | 47,20 | 0,85% | - |
| 16.10.2024 | 45,40 | 46,80 | 45,40 | 46,80 | 2,18% | - |
| 15.10.2024 | 45,40 | 45,80 | 45,40 | 45,80 | 1,33% | - |
| 14.10.2024 | 44,00 | 45,20 | 44,00 | 45,20 | 4,15% | - |
| 11.10.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 10.10.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -1,35% | - |
| 09.10.2024 | 43,60 | 44,40 | 43,60 | 44,40 | 1,37% | - |
| 08.10.2024 | 44,20 | 44,20 | 43,80 | 43,80 | -1,35% | - |
| 07.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | - |