20,200€
-0,98%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 21,20 | 21,40 | 20,20 | 20,20 | -0,98% | - |
| 26.02.2026 | 20,85 | 21,40 | 20,30 | 20,40 | 2,51% | - |
| 25.02.2026 | 20,85 | 21,10 | 19,90 | 19,90 | 0,00% | - |
| 24.02.2026 | 20,60 | 20,90 | 19,90 | 19,90 | 1,53% | - |
| 23.02.2026 | 20,80 | 20,80 | 19,60 | 19,60 | -1,01% | - |
| 20.02.2026 | 20,65 | 21,00 | 19,80 | 19,80 | 0,51% | - |
| 19.02.2026 | 20,40 | 20,80 | 19,70 | 19,70 | -3,67% | - |
| 18.02.2026 | 20,20 | 20,50 | 20,10 | 20,45 | 6,51% | - |
| 17.02.2026 | 20,10 | 20,25 | 19,20 | 19,20 | -5,19% | - |
| 16.02.2026 | 19,60 | 20,35 | 19,60 | 20,25 | 8,87% | - |
| 13.02.2026 | 19,20 | 19,90 | 18,60 | 18,60 | 2,20% | - |
| 12.02.2026 | 19,25 | 19,45 | 18,20 | 18,20 | -0,55% | 500,00 |
| 11.02.2026 | 19,25 | 19,90 | 18,30 | 18,30 | -4,94% | - |
| 10.02.2026 | 19,45 | 19,55 | 19,10 | 19,25 | 4,05% | - |
| 09.02.2026 | 19,45 | 19,65 | 18,50 | 18,50 | 0,00% | - |
| 06.02.2026 | 19,50 | 19,95 | 18,50 | 18,50 | 2,78% | - |
| 05.02.2026 | 19,85 | 19,85 | 18,00 | 18,00 | -4,76% | - |
| 04.02.2026 | 19,55 | 20,30 | 18,90 | 18,90 | -5,03% | 24,00 |
| 03.02.2026 | 19,50 | 20,65 | 19,40 | 19,90 | 2,05% | 1.400,00 |
| 02.02.2026 | 19,95 | 20,80 | 19,45 | 19,50 | -3,23% | - |
| 30.01.2026 | 20,80 | 21,20 | 19,95 | 20,15 | -3,36% | 2.350,00 |
| 29.01.2026 | 21,30 | 21,70 | 20,70 | 20,85 | -2,57% | - |
| 28.01.2026 | 21,60 | 21,90 | 21,10 | 21,40 | -0,93% | - |
| 27.01.2026 | 22,40 | 23,10 | 21,20 | 21,60 | 0,93% | - |
| 26.01.2026 | 22,80 | 23,20 | 21,40 | 21,40 | -5,31% | - |
| 23.01.2026 | 22,60 | 23,30 | 22,30 | 22,60 | 4,63% | - |
| 22.01.2026 | 23,20 | 23,40 | 21,60 | 21,60 | -6,90% | - |
| 21.01.2026 | 22,60 | 23,20 | 22,60 | 23,20 | 5,45% | - |
| 20.01.2026 | 23,00 | 23,40 | 22,00 | 22,00 | -5,17% | - |
| 19.01.2026 | 22,80 | 23,50 | 22,80 | 23,20 | 4,50% | - |
| 16.01.2026 | 23,20 | 23,50 | 22,20 | 22,20 | 0,00% | - |
| 15.01.2026 | 23,00 | 23,30 | 22,20 | 22,20 | -3,48% | - |
| 14.01.2026 | 23,00 | 23,20 | 22,20 | 23,00 | 4,55% | - |
| 13.01.2026 | 23,00 | 23,10 | 22,00 | 22,00 | -4,35% | - |
| 12.01.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 8,49% | - |
| 09.01.2026 | 21,80 | 22,40 | 21,20 | 21,20 | 1,92% | - |
| 08.01.2026 | 21,80 | 22,00 | 20,80 | 20,80 | 0,00% | - |
| 07.01.2026 | 21,40 | 22,50 | 20,80 | 20,80 | 1,96% | - |
| 06.01.2026 | 21,60 | 21,70 | 20,40 | 20,40 | -0,97% | 1.240,00 |
| 05.01.2026 | 20,85 | 21,60 | 20,60 | 20,60 | 3,00% | - |
| 02.01.2026 | 21,00 | 21,10 | 20,00 | 20,00 | -1,96% | - |
| 30.12.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -0,97% | - |
| 29.12.2025 | 20,50 | 21,00 | 20,35 | 20,60 | 1,98% | - |
| 22.12.2025 | 20,80 | 20,90 | 20,20 | 20,20 | -1,94% | - |
| 19.12.2025 | 20,25 | 20,70 | 20,05 | 20,60 | 2,23% | - |
| 18.12.2025 | 20,40 | 20,40 | 19,75 | 20,15 | 1,77% | - |
| 17.12.2025 | 20,30 | 20,90 | 19,80 | 19,80 | -1,00% | - |
| 16.12.2025 | 21,00 | 21,00 | 20,00 | 20,00 | -2,20% | - |
| 15.12.2025 | 20,40 | 20,45 | 20,40 | 20,45 | 0,25% | - |
| 12.12.2025 | 20,45 | 20,60 | 20,35 | 20,40 | -0,97% | - |
| 11.12.2025 | 20,50 | 20,80 | 20,35 | 20,60 | 0,73% | - |
| 10.12.2025 | 20,90 | 20,90 | 20,35 | 20,45 | 1,24% | - |
| 09.12.2025 | 20,60 | 21,40 | 20,20 | 20,20 | 0,00% | - |
| 08.12.2025 | 21,20 | 21,20 | 20,20 | 20,20 | 0,00% | - |
| 05.12.2025 | 21,60 | 21,60 | 20,20 | 20,20 | -2,88% | - |
| 04.12.2025 | 21,30 | 21,40 | 20,80 | 20,80 | 0,97% | - |
| 03.12.2025 | 20,80 | 21,30 | 20,60 | 20,60 | 1,98% | - |
| 02.12.2025 | 21,00 | 21,30 | 20,20 | 20,20 | -0,98% | - |
| 01.12.2025 | 20,65 | 21,30 | 20,30 | 20,40 | 0,00% | - |
| 28.11.2025 | 21,40 | 21,60 | 20,40 | 20,40 | -2,86% | - |
| 27.11.2025 | 21,30 | 21,60 | 21,00 | 21,00 | 1,94% | - |
| 26.11.2025 | 21,30 | 21,50 | 20,60 | 20,60 | 0,00% | - |
| 25.11.2025 | 21,60 | 21,60 | 20,60 | 20,60 | 0,98% | - |
| 24.11.2025 | 21,05 | 21,10 | 20,35 | 20,40 | 0,99% | - |
| 21.11.2025 | 21,40 | 21,40 | 20,20 | 20,20 | -4,72% | - |
| 20.11.2025 | 21,70 | 22,10 | 21,20 | 21,20 | 0,95% | 300,00 |
| 19.11.2025 | 21,70 | 22,00 | 21,00 | 21,00 | -3,23% | - |
| 18.11.2025 | 21,50 | 21,90 | 21,20 | 21,70 | 2,36% | - |
| 17.11.2025 | 22,20 | 22,20 | 21,20 | 21,20 | -0,93% | - |
| 14.11.2025 | 21,80 | 22,30 | 21,20 | 21,40 | 0,94% | - |
| 13.11.2025 | 22,40 | 22,90 | 21,10 | 21,20 | -3,64% | - |
| 12.11.2025 | 23,10 | 23,50 | 22,00 | 22,00 | 6,80% | 93,00 |
| 11.11.2025 | 21,30 | 21,60 | 20,60 | 20,60 | -0,96% | - |
| 10.11.2025 | 21,40 | 21,60 | 20,80 | 20,80 | 0,00% | - |
| 07.11.2025 | 21,40 | 21,50 | 20,80 | 20,80 | 0,00% | - |
| 06.11.2025 | 21,60 | 21,70 | 20,80 | 20,80 | -0,95% | - |
| 05.11.2025 | 21,70 | 21,90 | 21,00 | 21,00 | -0,94% | - |
| 04.11.2025 | 22,00 | 22,10 | 21,20 | 21,20 | -0,93% | - |
| 03.11.2025 | 21,40 | 22,10 | 21,40 | 21,40 | 0,00% | - |
| 31.10.2025 | 22,10 | 22,30 | 21,40 | 21,40 | 0,94% | - |
| 30.10.2025 | 21,20 | 21,90 | 21,20 | 21,20 | -0,93% | - |
| 29.10.2025 | 22,10 | 22,30 | 21,40 | 21,40 | -0,93% | - |
| 28.10.2025 | 22,30 | 22,30 | 21,60 | 21,60 | 0,00% | - |
| 27.10.2025 | 22,00 | 22,40 | 21,60 | 21,60 | 0,93% | - |
| 24.10.2025 | 22,30 | 22,30 | 21,40 | 21,40 | -0,93% | - |
| 23.10.2025 | 22,10 | 22,40 | 21,60 | 21,60 | 0,93% | - |
| 22.10.2025 | 21,70 | 22,20 | 21,40 | 21,40 | 0,94% | - |
| 21.10.2025 | 22,00 | 22,10 | 21,20 | 21,20 | -0,93% | - |
| 20.10.2025 | 21,70 | 22,20 | 21,40 | 21,40 | 0,94% | 80,00 |
| 17.10.2025 | 22,20 | 22,30 | 21,20 | 21,20 | -3,64% | - |
| 16.10.2025 | 22,70 | 22,90 | 22,00 | 22,00 | -0,90% | - |
| 15.10.2025 | 23,10 | 23,10 | 22,20 | 22,20 | -0,89% | - |
| 14.10.2025 | 23,60 | 23,80 | 22,40 | 22,40 | -2,61% | - |
| 13.10.2025 | 23,70 | 24,00 | 23,00 | 23,00 | -1,71% | - |
| 10.10.2025 | 23,70 | 24,10 | 23,30 | 23,40 | 0,00% | - |
| 09.10.2025 | 24,40 | 24,90 | 23,40 | 23,40 | -3,31% | - |
| 08.10.2025 | 24,00 | 24,90 | 23,90 | 24,20 | 3,42% | - |
| 07.10.2025 | 24,10 | 24,40 | 23,40 | 23,40 | -0,85% | - |
| 06.10.2025 | 24,30 | 24,50 | 23,60 | 23,60 | 0,00% | - |
| 03.10.2025 | 24,00 | 24,40 | 23,60 | 23,60 | 1,72% | - |