36,100€
-1,10%
Echtzeit-Aktienkurs Avient Corp.
Bid:
Ask:
Aktienkurse zur Avient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,20 | 37,10 | 35,00 | 36,50 | 1,11% | - |
| 12.02.2026 | 34,50 | 37,80 | 34,20 | 36,10 | 8,41% | - |
| 10.02.2026 | 32,80 | 33,50 | 32,60 | 33,30 | 1,83% | - |
| 09.02.2026 | 32,80 | 32,90 | 32,20 | 32,70 | -0,30% | - |
| 06.02.2026 | 32,40 | 33,10 | 32,20 | 32,80 | 0,00% | - |
| 05.02.2026 | 33,20 | 33,40 | 32,60 | 32,80 | -0,30% | - |
| 04.02.2026 | 31,70 | 33,30 | 31,40 | 32,90 | 4,11% | - |
| 03.02.2026 | 31,00 | 32,10 | 30,80 | 31,60 | 6,40% | - |
| 29.01.2026 | 30,20 | 30,50 | 29,60 | 29,70 | -2,62% | - |
| 28.01.2026 | 30,60 | 30,80 | 30,00 | 30,50 | -0,65% | - |
| 27.01.2026 | 31,00 | 31,30 | 30,30 | 30,70 | 0,00% | - |
| 26.01.2026 | 31,50 | 31,70 | 30,60 | 30,70 | -4,06% | - |
| 23.01.2026 | 32,00 | 32,10 | 31,80 | 32,00 | 3,23% | - |
| 21.01.2026 | 30,60 | 31,40 | 30,40 | 31,00 | 2,65% | - |
| 20.01.2026 | 30,10 | 30,30 | 29,70 | 30,20 | -1,63% | - |
| 16.01.2026 | 31,00 | 31,10 | 30,70 | 30,70 | 1,66% | - |
| 14.01.2026 | 29,80 | 30,20 | 29,30 | 30,20 | 2,03% | - |
| 12.01.2026 | 29,20 | 29,60 | 29,00 | 29,60 | 8,42% | - |
| 08.01.2026 | 27,50 | 27,60 | 27,30 | 27,30 | -2,85% | - |
| 06.01.2026 | 27,20 | 28,10 | 27,00 | 28,10 | 3,31% | - |
| 05.01.2026 | 27,20 | 27,70 | 27,00 | 27,20 | 1,12% | - |
| 02.01.2026 | 26,60 | 27,10 | 26,40 | 26,90 | 0,37% | - |
| 30.12.2025 | 26,80 | 26,90 | 26,60 | 26,80 | 0,00% | - |
| 22.12.2025 | 26,60 | 26,90 | 26,40 | 26,80 | 3,47% | - |
| 16.12.2025 | 25,90 | 26,10 | 23,50 | 25,90 | -0,38% | - |
| 15.12.2025 | 26,40 | 26,50 | 25,90 | 26,00 | -1,52% | - |
| 12.12.2025 | 26,70 | 26,90 | 26,30 | 26,40 | -1,86% | - |
| 11.12.2025 | 26,50 | 27,00 | 26,40 | 26,90 | 1,13% | - |
| 05.12.2025 | 26,60 | 27,20 | 26,20 | 26,60 | 0,00% | - |
| 01.12.2025 | 26,30 | 26,70 | 26,00 | 26,60 | 2,31% | - |
| 27.11.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 26.11.2025 | 26,20 | 26,40 | 25,90 | 26,40 | 10,92% | - |
| 21.11.2025 | 23,90 | 23,90 | 23,80 | 23,80 | -0,83% | - |
| 20.11.2025 | 24,60 | 25,20 | 24,00 | 24,00 | -5,88% | - |
| 10.11.2025 | 25,70 | 26,00 | 25,40 | 25,50 | -0,78% | - |
| 07.11.2025 | 26,20 | 26,50 | 25,50 | 25,70 | -3,75% | 100,00 |
| 06.11.2025 | 27,20 | 27,30 | 26,60 | 26,70 | -3,61% | - |
| 05.11.2025 | 27,20 | 27,70 | 25,80 | 27,70 | -0,36% | - |
| 04.11.2025 | 27,60 | 27,80 | 27,40 | 27,80 | 1,09% | - |
| 03.11.2025 | 27,80 | 28,00 | 27,30 | 27,50 | 1,10% | - |
| 31.10.2025 | 27,30 | 27,30 | 27,20 | 27,20 | -1,09% | - |
| 30.10.2025 | 27,50 | 27,70 | 27,10 | 27,50 | -1,43% | - |
| 29.10.2025 | 27,90 | 28,10 | 27,70 | 27,90 | -0,36% | - |
| 28.10.2025 | 28,10 | 28,30 | 28,00 | 28,00 | -0,36% | - |
| 27.10.2025 | 28,20 | 28,50 | 27,90 | 28,10 | 2,18% | - |
| 21.10.2025 | 27,40 | 27,50 | 27,20 | 27,50 | 2,61% | - |
| 17.10.2025 | 26,50 | 26,90 | 26,20 | 26,80 | 0,75% | - |
| 14.10.2025 | 26,70 | 26,70 | 26,60 | 26,60 | -0,37% | - |
| 13.10.2025 | 26,40 | 26,80 | 26,20 | 26,70 | -1,84% | - |
| 10.10.2025 | 27,40 | 27,40 | 27,20 | 27,20 | -1,09% | - |
| 09.10.2025 | 27,60 | 27,90 | 27,40 | 27,50 | -0,36% | - |
| 08.10.2025 | 27,60 | 27,60 | 27,40 | 27,60 | -1,08% | - |
| 06.10.2025 | 28,00 | 28,40 | 27,70 | 27,90 | 2,57% | 15,00 |
| 02.10.2025 | 27,30 | 27,30 | 27,20 | 27,20 | -3,20% | - |
| 29.09.2025 | 28,00 | 28,10 | 28,00 | 28,10 | -2,09% | - |
| 25.09.2025 | 28,80 | 28,80 | 28,60 | 28,70 | -0,35% | - |
| 24.09.2025 | 29,20 | 29,50 | 28,70 | 28,80 | -1,71% | - |
| 23.09.2025 | 29,40 | 29,90 | 29,20 | 29,30 | -6,09% | - |
| 19.09.2025 | 30,80 | 31,20 | 30,60 | 31,20 | 2,63% | - |
| 18.09.2025 | 30,60 | 30,60 | 30,40 | 30,40 | -1,94% | - |
| 15.09.2025 | 30,80 | 31,20 | 30,60 | 31,00 | -0,64% | - |
| 11.09.2025 | 31,20 | 31,20 | 31,00 | 31,20 | -0,95% | - |
| 10.09.2025 | 31,60 | 31,70 | 31,40 | 31,50 | -1,25% | - |
| 05.09.2025 | 32,00 | 32,60 | 31,60 | 31,90 | 0,63% | - |
| 04.09.2025 | 31,40 | 31,70 | 31,10 | 31,70 | 1,28% | - |
| 03.09.2025 | 31,40 | 31,70 | 31,10 | 31,30 | -0,32% | - |
| 02.09.2025 | 31,90 | 32,10 | 30,90 | 31,40 | -1,57% | - |
| 01.09.2025 | 32,00 | 32,00 | 31,60 | 31,90 | 0,00% | - |
| 29.08.2025 | 31,80 | 32,30 | 31,60 | 31,90 | 0,31% | - |
| 28.08.2025 | 32,30 | 32,40 | 31,60 | 31,80 | -0,93% | 22,00 |
| 27.08.2025 | 32,00 | 32,50 | 31,80 | 32,10 | -0,62% | - |
| 26.08.2025 | 32,40 | 32,70 | 32,20 | 32,30 | 0,62% | - |
| 25.08.2025 | 32,00 | 32,60 | 31,00 | 32,10 | 0,94% | - |
| 22.08.2025 | 30,60 | 32,10 | 30,40 | 31,80 | 4,61% | - |
| 21.08.2025 | 30,40 | 30,50 | 30,00 | 30,40 | -0,65% | - |
| 20.08.2025 | 30,80 | 31,00 | 30,50 | 30,60 | -0,33% | - |
| 19.08.2025 | 30,60 | 31,10 | 30,40 | 30,70 | -0,32% | - |
| 18.08.2025 | 30,40 | 30,90 | 30,20 | 30,80 | 1,99% | - |
| 15.08.2025 | 31,20 | 31,20 | 30,20 | 30,20 | -2,58% | - |
| 14.08.2025 | 31,00 | 31,00 | 30,60 | 31,00 | 1,97% | - |
| 13.08.2025 | 29,00 | 30,50 | 28,80 | 30,40 | 4,83% | - |
| 12.08.2025 | 28,20 | 29,10 | 28,00 | 29,00 | 2,84% | - |
| 11.08.2025 | 28,20 | 28,50 | 27,90 | 28,20 | -0,70% | - |
| 08.08.2025 | 28,50 | 28,80 | 28,10 | 28,40 | -0,35% | - |
| 07.08.2025 | 28,60 | 29,20 | 28,40 | 28,50 | -0,70% | - |
| 06.08.2025 | 29,60 | 29,60 | 28,70 | 28,70 | -4,33% | - |
| 05.08.2025 | 29,40 | 30,10 | 29,20 | 30,00 | 2,74% | - |
| 04.08.2025 | 29,20 | 29,50 | 29,10 | 29,20 | 0,69% | - |
| 01.08.2025 | 27,60 | 29,20 | 24,80 | 29,00 | 6,23% | - |
| 31.07.2025 | 27,80 | 27,90 | 27,20 | 27,30 | -3,87% | - |
| 30.07.2025 | 28,60 | 28,90 | 28,00 | 28,40 | -0,70% | - |
| 29.07.2025 | 29,10 | 29,40 | 28,50 | 28,60 | -1,72% | - |
| 28.07.2025 | 29,00 | 29,50 | 28,60 | 29,10 | 0,69% | - |
| 25.07.2025 | 28,60 | 28,90 | 28,30 | 28,90 | 1,40% | - |
| 24.07.2025 | 29,00 | 29,10 | 28,50 | 28,50 | -2,40% | - |
| 23.07.2025 | 28,60 | 29,20 | 28,40 | 29,20 | 2,46% | - |
| 22.07.2025 | 28,20 | 28,70 | 28,00 | 28,50 | 0,71% | - |
| 21.07.2025 | 28,00 | 28,30 | 27,80 | 28,30 | 1,80% | 10,00 |
| 18.07.2025 | 28,60 | 28,60 | 27,80 | 27,80 | -3,47% | - |
| 17.07.2025 | 28,40 | 29,00 | 28,20 | 28,80 | 2,49% | - |