33,963CHF
-1,58%
Echtzeit-Aktienkurs Avolta AG
Bid:
Ask:
Aktienkurse zur Avolta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 34,56 | 34,76 | 33,77 | 33,94 | -1,66% | - |
| 04.11.2024 | 34,28 | 34,91 | 34,27 | 34,51 | 0,42% | - |
| 01.11.2024 | 34,35 | 34,50 | 34,16 | 34,37 | 0,75% | - |
| 31.10.2024 | 35,08 | 35,08 | 33,54 | 34,11 | -3,15% | - |
| 30.10.2024 | 34,82 | 35,22 | 34,62 | 35,22 | 1,02% | - |
| 29.10.2024 | 35,22 | 35,31 | 34,63 | 34,86 | -0,83% | - |
| 28.10.2024 | 34,61 | 35,22 | 34,61 | 35,15 | 1,81% | - |
| 25.10.2024 | 34,40 | 34,66 | 34,30 | 34,53 | 0,33% | - |
| 24.10.2024 | 34,54 | 34,88 | 34,20 | 34,41 | -0,26% | - |
| 23.10.2024 | 34,69 | 34,83 | 34,44 | 34,50 | -0,51% | - |
| 22.10.2024 | 34,43 | 34,76 | 34,31 | 34,68 | 0,71% | - |
| 21.10.2024 | 34,66 | 35,01 | 34,44 | 34,44 | -0,93% | - |
| 18.10.2024 | 33,81 | 35,38 | 33,81 | 34,76 | 2,98% | - |
| 17.10.2024 | 33,99 | 34,16 | 33,56 | 33,75 | -0,54% | - |
| 16.10.2024 | 33,70 | 33,94 | 33,37 | 33,94 | 0,49% | - |
| 15.10.2024 | 34,15 | 34,49 | 33,26 | 33,77 | -1,18% | - |
| 14.10.2024 | 34,28 | 34,32 | 33,87 | 34,18 | -0,38% | - |
| 11.10.2024 | 34,56 | 34,56 | 34,11 | 34,30 | -0,52% | - |
| 10.10.2024 | 34,37 | 34,66 | 34,33 | 34,48 | 0,14% | - |
| 09.10.2024 | 34,18 | 34,47 | 34,05 | 34,43 | 0,69% | - |
| 08.10.2024 | 34,19 | 34,28 | 33,63 | 34,20 | -0,49% | - |
| 07.10.2024 | 34,49 | 34,67 | 34,14 | 34,37 | -0,34% | - |
| 04.10.2024 | 33,79 | 34,59 | 33,77 | 34,49 | 1,92% | - |
| 03.10.2024 | 34,07 | 34,21 | 33,78 | 33,84 | -0,52% | - |
| 02.10.2024 | 34,44 | 34,44 | 33,95 | 34,01 | -1,16% | - |
| 01.10.2024 | 35,92 | 35,92 | 34,33 | 34,41 | -3,77% | - |
| 30.09.2024 | 35,86 | 35,87 | 35,51 | 35,76 | -0,56% | - |
| 27.09.2024 | 35,27 | 36,42 | 35,26 | 35,96 | 1,99% | - |
| 26.09.2024 | 34,34 | 35,47 | 34,33 | 35,26 | 3,27% | - |
| 25.09.2024 | 34,36 | 34,80 | 34,11 | 34,14 | -0,93% | - |
| 24.09.2024 | 33,66 | 34,75 | 33,65 | 34,46 | 2,66% | - |
| 23.09.2024 | 33,27 | 33,88 | 33,26 | 33,57 | 1,36% | - |
| 20.09.2024 | 34,06 | 34,07 | 33,11 | 33,12 | -2,73% | - |
| 19.09.2024 | 33,97 | 34,70 | 33,97 | 34,05 | 0,88% | - |
| 18.09.2024 | 33,53 | 33,75 | 33,36 | 33,75 | 0,46% | - |
| 17.09.2024 | 32,56 | 33,71 | 32,56 | 33,60 | 3,22% | - |
| 16.09.2024 | 32,76 | 32,88 | 32,48 | 32,55 | -0,94% | - |
| 13.09.2024 | 32,13 | 32,96 | 32,13 | 32,86 | 2,16% | - |
| 12.09.2024 | 32,40 | 32,67 | 32,15 | 32,16 | 0,05% | - |
| 11.09.2024 | 31,38 | 32,70 | 31,38 | 32,15 | 2,41% | - |
| 10.09.2024 | 31,65 | 31,88 | 31,26 | 31,39 | -0,68% | - |
| 09.09.2024 | 31,95 | 31,97 | 31,58 | 31,61 | -0,78% | - |
| 06.09.2024 | 31,95 | 32,34 | 31,68 | 31,85 | -0,81% | - |
| 05.09.2024 | 31,86 | 32,50 | 31,86 | 32,11 | 0,36% | - |
| 04.09.2024 | 32,32 | 32,32 | 31,81 | 32,00 | -1,66% | - |
| 03.09.2024 | 32,96 | 33,13 | 32,24 | 32,54 | -1,34% | - |
| 02.09.2024 | 33,07 | 33,07 | 32,42 | 32,98 | -0,35% | - |
| 30.08.2024 | 33,05 | 33,33 | 32,90 | 33,09 | 0,26% | - |
| 29.08.2024 | 33,08 | 33,18 | 32,77 | 33,00 | -0,33% | - |
| 28.08.2024 | 33,06 | 33,35 | 33,06 | 33,11 | 0,07% | - |
| 27.08.2024 | 33,39 | 33,54 | 33,03 | 33,09 | -0,89% | - |
| 26.08.2024 | 33,38 | 33,67 | 33,36 | 33,39 | -0,35% | - |
| 23.08.2024 | 33,44 | 33,73 | 33,42 | 33,50 | 0,31% | - |
| 22.08.2024 | 33,10 | 33,54 | 33,10 | 33,40 | 0,82% | - |
| 21.08.2024 | 32,77 | 33,39 | 32,77 | 33,13 | 0,85% | - |
| 20.08.2024 | 33,10 | 33,13 | 32,73 | 32,85 | -0,68% | - |
| 19.08.2024 | 32,49 | 33,20 | 32,49 | 33,07 | 1,61% | - |
| 16.08.2024 | 32,58 | 32,91 | 32,42 | 32,55 | 0,02% | - |
| 15.08.2024 | 31,81 | 32,66 | 31,69 | 32,54 | 2,59% | - |
| 14.08.2024 | 31,50 | 31,94 | 31,49 | 31,72 | 1,03% | - |
| 13.08.2024 | 31,06 | 31,46 | 31,06 | 31,40 | 0,74% | - |
| 12.08.2024 | 31,24 | 31,47 | 31,02 | 31,17 | -0,25% | - |
| 09.08.2024 | 30,50 | 31,77 | 30,48 | 31,25 | 2,25% | - |
| 08.08.2024 | 31,19 | 31,24 | 30,19 | 30,56 | -3,07% | - |
| 07.08.2024 | 30,97 | 31,78 | 30,92 | 31,53 | 1,99% | - |
| 06.08.2024 | 30,93 | 31,49 | 30,53 | 30,91 | 0,14% | - |
| 05.08.2024 | 30,65 | 31,40 | 30,21 | 30,87 | -2,50% | - |
| 02.08.2024 | 31,93 | 32,82 | 31,37 | 31,66 | -2,13% | - |
| 01.08.2024 | 32,74 | 33,04 | 32,35 | 32,35 | -2,07% | - |
| 31.07.2024 | 34,71 | 34,71 | 32,70 | 33,03 | -4,81% | - |
| 30.07.2024 | 35,23 | 36,28 | 34,66 | 34,70 | -1,41% | - |
| 29.07.2024 | 35,11 | 36,20 | 34,92 | 35,20 | 0,40% | - |
| 26.07.2024 | 34,95 | 35,14 | 34,72 | 35,06 | 0,35% | - |
| 25.07.2024 | 34,74 | 34,94 | 34,23 | 34,94 | 0,01% | - |
| 24.07.2024 | 34,91 | 35,46 | 34,77 | 34,93 | -0,45% | - |
| 23.07.2024 | 35,11 | 35,31 | 34,65 | 35,09 | 0,12% | - |
| 22.07.2024 | 34,96 | 35,18 | 34,63 | 35,05 | 0,34% | - |
| 19.07.2024 | 35,89 | 35,89 | 34,60 | 34,93 | -2,56% | - |
| 18.07.2024 | 36,01 | 36,30 | 35,81 | 35,85 | -0,53% | - |
| 17.07.2024 | 36,05 | 36,38 | 35,99 | 36,04 | -0,16% | - |
| 16.07.2024 | 35,96 | 36,21 | 35,66 | 36,10 | -0,07% | - |
| 15.07.2024 | 36,56 | 36,56 | 36,05 | 36,12 | -1,40% | - |
| 12.07.2024 | 36,42 | 36,82 | 36,27 | 36,63 | 0,76% | - |
| 11.07.2024 | 35,51 | 36,45 | 35,51 | 36,36 | 2,67% | - |
| 10.07.2024 | 34,18 | 35,52 | 34,18 | 35,41 | 3,71% | - |
| 09.07.2024 | 34,85 | 34,85 | 34,12 | 34,15 | -2,10% | - |
| 08.07.2024 | 35,16 | 35,36 | 34,87 | 34,88 | -1,03% | - |
| 05.07.2024 | 35,72 | 35,73 | 35,15 | 35,24 | -1,19% | - |
| 04.07.2024 | 35,39 | 35,67 | 35,33 | 35,67 | 0,96% | - |
| 03.07.2024 | 34,43 | 35,58 | 34,43 | 35,33 | 2,79% | - |
| 02.07.2024 | 35,37 | 35,37 | 33,95 | 34,37 | -2,98% | - |
| 01.07.2024 | 35,32 | 36,26 | 35,32 | 35,43 | 1,34% | - |
| 28.06.2024 | 35,59 | 35,59 | 34,95 | 34,96 | -1,56% | - |
| 27.06.2024 | 35,77 | 35,96 | 35,40 | 35,51 | -0,68% | - |
| 26.06.2024 | 36,44 | 36,63 | 35,49 | 35,75 | -1,51% | - |
| 25.06.2024 | 36,45 | 36,84 | 35,81 | 36,30 | -0,79% | - |
| 24.06.2024 | 36,42 | 36,69 | 36,23 | 36,59 | 0,57% | - |
| 21.06.2024 | 37,35 | 37,35 | 35,94 | 36,39 | -2,45% | - |
| 20.06.2024 | 36,90 | 37,48 | 36,90 | 37,30 | 1,05% | - |
| 19.06.2024 | 36,86 | 37,25 | 36,72 | 36,91 | 0,02% | - |