43,315CHF
0,33%
Echtzeit-Aktienkurs Avolta AG
Bid:
Ask:
Aktienkurse zur Avolta AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 43,16 | 43,52 | 42,74 | 43,36 | 0,44% | - |
05.06.2025 | 43,86 | 43,86 | 41,39 | 43,17 | -3,62% | - |
04.06.2025 | 44,59 | 45,27 | 44,53 | 44,79 | 0,86% | - |
03.06.2025 | 44,52 | 44,63 | 44,07 | 44,41 | 0,13% | - |
02.06.2025 | 43,79 | 44,48 | 43,78 | 44,35 | 0,14% | - |
30.05.2025 | 43,84 | 44,44 | 43,79 | 44,29 | 0,97% | - |
29.05.2025 | 44,47 | 44,47 | 43,83 | 43,87 | -0,21% | - |
28.05.2025 | 44,06 | 44,19 | 43,75 | 43,96 | -0,21% | - |
27.05.2025 | 43,99 | 44,18 | 43,40 | 44,05 | 0,44% | - |
26.05.2025 | 44,01 | 44,10 | 43,59 | 43,86 | 1,80% | - |
23.05.2025 | 44,47 | 44,47 | 42,87 | 43,08 | -2,50% | - |
22.05.2025 | 44,28 | 44,54 | 44,02 | 44,19 | -0,80% | - |
21.05.2025 | 44,45 | 44,58 | 44,16 | 44,55 | 0,04% | - |
20.05.2025 | 44,92 | 44,92 | 44,32 | 44,53 | -0,02% | - |
19.05.2025 | 44,04 | 44,58 | 43,99 | 44,54 | 0,83% | - |
16.05.2025 | 43,99 | 44,64 | 43,78 | 44,17 | -1,46% | - |
15.05.2025 | 45,30 | 45,30 | 43,83 | 44,83 | 0,83% | - |
14.05.2025 | 44,91 | 44,98 | 44,08 | 44,46 | -1,00% | - |
13.05.2025 | 44,27 | 45,12 | 44,22 | 44,91 | 1,43% | - |
12.05.2025 | 43,14 | 44,36 | 43,14 | 44,27 | 3,37% | - |
09.05.2025 | 42,98 | 43,19 | 42,81 | 42,83 | 0,07% | - |
08.05.2025 | 42,71 | 43,24 | 42,28 | 42,80 | 0,28% | - |
07.05.2025 | 43,09 | 43,73 | 42,32 | 42,68 | -1,94% | - |
06.05.2025 | 40,56 | 44,64 | 39,81 | 43,52 | 6,61% | - |
05.05.2025 | 39,33 | 40,85 | 38,81 | 40,82 | 3,38% | - |
02.05.2025 | 38,04 | 39,67 | 37,57 | 39,49 | 4,93% | - |
30.04.2025 | 37,47 | 38,09 | 37,18 | 37,63 | 0,57% | - |
29.04.2025 | 37,49 | 37,81 | 37,35 | 37,42 | -0,06% | - |
28.04.2025 | 37,10 | 37,60 | 37,10 | 37,44 | 0,90% | - |
25.04.2025 | 37,52 | 37,77 | 37,06 | 37,11 | -0,37% | - |
24.04.2025 | 37,21 | 37,25 | 36,79 | 37,25 | 0,01% | - |
23.04.2025 | 36,81 | 37,67 | 36,78 | 37,25 | 2,90% | - |
22.04.2025 | 35,46 | 36,24 | 35,42 | 36,20 | 2,01% | - |
17.04.2025 | 35,79 | 35,88 | 35,26 | 35,48 | -0,24% | - |
16.04.2025 | 35,28 | 35,63 | 35,04 | 35,57 | 0,14% | - |
15.04.2025 | 34,67 | 35,63 | 34,67 | 35,52 | 1,31% | - |
14.04.2025 | 34,70 | 35,27 | 34,57 | 35,06 | 3,19% | - |
11.04.2025 | 34,69 | 34,88 | 33,31 | 33,98 | -1,04% | - |
10.04.2025 | 34,22 | 36,73 | 34,22 | 34,34 | 5,28% | - |
09.04.2025 | 33,38 | 33,44 | 32,24 | 32,62 | -3,70% | - |
08.04.2025 | 33,61 | 34,33 | 32,97 | 33,87 | 3,03% | - |
07.04.2025 | 32,13 | 34,67 | 30,82 | 32,87 | -4,40% | - |
04.04.2025 | 36,48 | 36,48 | 33,74 | 34,39 | -6,48% | - |
03.04.2025 | 38,20 | 38,20 | 36,63 | 36,77 | -4,95% | - |
02.04.2025 | 38,53 | 38,72 | 38,32 | 38,68 | 0,26% | - |
01.04.2025 | 38,43 | 39,04 | 38,42 | 38,58 | 0,51% | - |
31.03.2025 | 39,03 | 39,04 | 37,93 | 38,39 | -2,26% | - |
28.03.2025 | 39,81 | 40,28 | 39,24 | 39,28 | -1,78% | - |
27.03.2025 | 39,82 | 40,34 | 39,43 | 39,99 | -0,06% | - |
26.03.2025 | 40,75 | 40,76 | 40,00 | 40,02 | -1,60% | - |
25.03.2025 | 39,80 | 40,68 | 39,66 | 40,67 | 2,29% | - |
24.03.2025 | 39,31 | 39,89 | 39,31 | 39,76 | 1,78% | - |
21.03.2025 | 39,40 | 39,40 | 38,65 | 39,06 | -0,99% | - |
20.03.2025 | 39,38 | 39,48 | 38,95 | 39,45 | -0,10% | - |
19.03.2025 | 39,00 | 39,52 | 38,87 | 39,49 | 0,58% | - |
18.03.2025 | 39,23 | 39,45 | 39,00 | 39,26 | 0,51% | - |
17.03.2025 | 38,20 | 39,11 | 38,19 | 39,07 | 2,17% | - |
14.03.2025 | 38,75 | 38,84 | 38,19 | 38,24 | -1,52% | - |
13.03.2025 | 37,46 | 39,10 | 37,46 | 38,83 | 2,84% | - |
12.03.2025 | 40,02 | 40,02 | 37,70 | 37,75 | -0,58% | - |
11.03.2025 | 40,16 | 40,16 | 37,97 | 37,97 | -5,04% | - |
10.03.2025 | 40,01 | 40,05 | 39,29 | 39,99 | 0,06% | - |
07.03.2025 | 40,01 | 40,02 | 39,38 | 39,96 | -0,86% | - |
06.03.2025 | 40,57 | 41,30 | 40,15 | 40,31 | 0,09% | - |
05.03.2025 | 39,74 | 40,68 | 39,56 | 40,27 | 3,27% | - |
04.03.2025 | 40,40 | 40,41 | 38,89 | 39,00 | -4,18% | - |
03.03.2025 | 40,52 | 40,99 | 40,23 | 40,70 | 0,76% | - |
28.02.2025 | 40,56 | 40,72 | 40,21 | 40,39 | -0,84% | - |
27.02.2025 | 41,11 | 41,20 | 40,63 | 40,73 | -1,23% | - |
26.02.2025 | 40,70 | 41,52 | 40,64 | 41,24 | 1,62% | - |
25.02.2025 | 40,41 | 41,04 | 40,40 | 40,58 | 0,07% | - |
24.02.2025 | 40,91 | 41,13 | 40,40 | 40,55 | -0,27% | - |
21.02.2025 | 40,69 | 41,04 | 40,55 | 40,66 | 0,03% | - |
20.02.2025 | 40,78 | 41,16 | 40,55 | 40,65 | -0,07% | - |
19.02.2025 | 42,07 | 42,07 | 40,58 | 40,68 | -3,14% | - |
18.02.2025 | 42,18 | 42,22 | 41,89 | 41,99 | -0,49% | - |
17.02.2025 | 42,47 | 42,47 | 41,91 | 42,20 | -0,46% | - |
14.02.2025 | 42,36 | 42,65 | 42,31 | 42,40 | 0,33% | - |
13.02.2025 | 42,22 | 42,58 | 42,10 | 42,26 | 0,74% | - |
12.02.2025 | 41,96 | 42,04 | 41,50 | 41,95 | 0,26% | - |
11.02.2025 | 41,92 | 41,97 | 41,43 | 41,84 | -0,18% | - |
10.02.2025 | 41,77 | 42,04 | 41,66 | 41,92 | 0,40% | - |
07.02.2025 | 41,98 | 42,23 | 41,61 | 41,75 | -0,26% | - |
06.02.2025 | 40,94 | 41,87 | 40,94 | 41,86 | 2,43% | - |
05.02.2025 | 40,97 | 41,16 | 40,74 | 40,86 | -0,51% | - |
04.02.2025 | 40,89 | 41,20 | 40,74 | 41,07 | 0,56% | - |
03.02.2025 | 40,87 | 41,09 | 40,41 | 40,84 | -1,67% | - |
31.01.2025 | 41,44 | 41,75 | 41,39 | 41,54 | 0,37% | - |
30.01.2025 | 41,40 | 41,54 | 40,86 | 41,38 | 0,04% | - |
29.01.2025 | 41,25 | 41,63 | 41,25 | 41,37 | 0,28% | - |
28.01.2025 | 41,18 | 41,48 | 40,88 | 41,25 | 0,33% | - |
27.01.2025 | 40,89 | 41,52 | 40,89 | 41,11 | -0,26% | - |
24.01.2025 | 40,80 | 41,51 | 40,80 | 41,22 | 1,25% | - |
23.01.2025 | 40,80 | 41,11 | 40,55 | 40,71 | -0,36% | - |
22.01.2025 | 40,25 | 40,86 | 40,09 | 40,85 | 1,71% | - |
21.01.2025 | 39,29 | 40,21 | 39,29 | 40,17 | 1,89% | - |
20.01.2025 | 39,86 | 39,86 | 39,06 | 39,42 | 0,46% | - |
17.01.2025 | 36,87 | 39,75 | 36,87 | 39,24 | 8,62% | - |
16.01.2025 | 36,05 | 36,78 | 36,00 | 36,13 | 0,36% | - |
15.01.2025 | 35,60 | 36,02 | 35,41 | 36,00 | 1,06% | - |