36,254CHF
0,06%
Echtzeit-Aktienkurs Avolta AG
Bid:
Ask:
Aktienkurse zur Avolta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 36,02 | 36,27 | 35,68 | 36,27 | 0,09% | - |
| 19.12.2024 | 36,41 | 36,44 | 35,89 | 36,23 | -1,17% | - |
| 18.12.2024 | 36,52 | 36,81 | 36,24 | 36,66 | 0,21% | - |
| 17.12.2024 | 36,55 | 36,93 | 36,38 | 36,59 | 0,18% | - |
| 16.12.2024 | 37,22 | 37,33 | 36,33 | 36,52 | -2,06% | - |
| 13.12.2024 | 37,77 | 37,80 | 37,22 | 37,29 | -0,97% | - |
| 12.12.2024 | 37,05 | 37,82 | 36,96 | 37,65 | 1,58% | - |
| 11.12.2024 | 36,26 | 37,09 | 35,86 | 37,07 | 2,33% | - |
| 10.12.2024 | 36,36 | 36,44 | 36,13 | 36,22 | -0,66% | - |
| 09.12.2024 | 36,42 | 36,65 | 36,25 | 36,46 | 0,53% | - |
| 06.12.2024 | 35,68 | 36,58 | 35,68 | 36,27 | 1,58% | - |
| 05.12.2024 | 34,83 | 35,95 | 34,79 | 35,70 | 2,67% | - |
| 04.12.2024 | 34,85 | 34,92 | 34,41 | 34,78 | 0,09% | - |
| 03.12.2024 | 33,02 | 34,90 | 33,02 | 34,74 | 5,33% | - |
| 02.12.2024 | 32,51 | 33,08 | 32,18 | 32,99 | 1,01% | - |
| 29.11.2024 | 32,65 | 32,73 | 32,45 | 32,66 | -0,10% | - |
| 28.11.2024 | 32,43 | 32,78 | 32,42 | 32,69 | 1,07% | - |
| 27.11.2024 | 32,71 | 32,78 | 32,11 | 32,34 | -1,30% | - |
| 26.11.2024 | 34,15 | 34,24 | 31,22 | 32,77 | -5,61% | - |
| 25.11.2024 | 33,96 | 34,73 | 33,96 | 34,72 | 2,50% | - |
| 22.11.2024 | 33,68 | 34,14 | 33,17 | 33,87 | 0,79% | - |
| 21.11.2024 | 33,64 | 33,64 | 33,24 | 33,61 | -0,06% | - |
| 20.11.2024 | 33,81 | 34,28 | 33,52 | 33,63 | 1,18% | - |
| 19.11.2024 | 33,61 | 33,70 | 32,71 | 33,23 | -1,12% | - |
| 18.11.2024 | 33,01 | 33,75 | 33,01 | 33,61 | 1,82% | - |
| 15.11.2024 | 32,96 | 33,30 | 32,63 | 33,01 | -0,20% | - |
| 14.11.2024 | 32,67 | 33,08 | 32,39 | 33,08 | 1,58% | - |
| 13.11.2024 | 32,60 | 33,06 | 32,47 | 32,56 | -0,19% | - |
| 12.11.2024 | 34,59 | 34,59 | 32,50 | 32,63 | -6,04% | - |
| 11.11.2024 | 35,03 | 35,33 | 34,67 | 34,73 | -0,39% | - |
| 08.11.2024 | 35,16 | 35,16 | 34,63 | 34,86 | -0,94% | - |
| 07.11.2024 | 33,91 | 35,27 | 33,91 | 35,19 | 3,97% | - |
| 06.11.2024 | 33,86 | 34,70 | 33,72 | 33,85 | -0,25% | - |
| 05.11.2024 | 34,56 | 34,76 | 33,77 | 33,93 | -1,67% | - |
| 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% | - |