22,600€
2,73%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,00 | 23,50 | 22,90 | 23,40 | 3,08% | - |
| 21.08.2025 | 22,50 | 23,10 | 22,50 | 22,70 | 0,00% | - |
| 20.08.2025 | 23,00 | 23,20 | 22,50 | 22,70 | -1,73% | - |
| 19.08.2025 | 23,10 | 23,30 | 22,60 | 23,10 | -0,86% | - |
| 18.08.2025 | 22,60 | 23,70 | 22,60 | 23,30 | 0,00% | - |
| 15.08.2025 | 24,30 | 24,30 | 22,70 | 23,30 | -3,32% | - |
| 14.08.2025 | 24,70 | 24,90 | 24,10 | 24,10 | -2,43% | - |
| 13.08.2025 | 24,50 | 25,10 | 24,30 | 24,70 | 0,82% | - |
| 12.08.2025 | 24,60 | 24,90 | 24,40 | 24,50 | -0,41% | - |
| 11.08.2025 | 24,60 | 24,70 | 24,20 | 24,60 | -0,40% | - |
| 08.08.2025 | 24,90 | 25,30 | 24,50 | 24,70 | -0,80% | - |
| 07.08.2025 | 25,00 | 25,30 | 24,50 | 24,90 | -0,40% | - |
| 06.08.2025 | 25,10 | 25,40 | 24,60 | 25,00 | -0,79% | - |
| 05.08.2025 | 25,00 | 25,90 | 24,90 | 25,20 | 0,00% | - |
| 04.08.2025 | 24,40 | 25,30 | 24,20 | 25,20 | 2,86% | - |
| 01.08.2025 | 24,60 | 24,70 | 24,20 | 24,50 | -0,81% | - |
| 31.07.2025 | 24,50 | 24,70 | 24,00 | 24,70 | 0,41% | - |
| 30.07.2025 | 24,10 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 29.07.2025 | 23,60 | 24,20 | 23,50 | 24,20 | 2,11% | - |
| 28.07.2025 | 24,20 | 24,30 | 23,40 | 23,70 | -2,47% | - |
| 25.07.2025 | 24,60 | 24,70 | 24,00 | 24,30 | -1,22% | - |
| 24.07.2025 | 24,40 | 24,90 | 24,30 | 24,60 | -0,40% | - |
| 23.07.2025 | 24,70 | 25,10 | 24,30 | 24,70 | -0,40% | - |
| 22.07.2025 | 25,00 | 25,10 | 24,50 | 24,80 | -1,20% | - |
| 21.07.2025 | 24,70 | 25,30 | 24,60 | 25,10 | 0,80% | - |
| 18.07.2025 | 24,60 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 17.07.2025 | 24,40 | 24,90 | 24,10 | 24,70 | 1,23% | - |
| 16.07.2025 | 24,30 | 24,70 | 24,00 | 24,40 | 0,41% | - |
| 15.07.2025 | 24,50 | 24,50 | 23,90 | 24,30 | -0,41% | - |
| 14.07.2025 | 23,60 | 24,50 | 23,50 | 24,40 | 0,83% | - |
| 11.07.2025 | 23,60 | 24,30 | 23,60 | 24,20 | 0,41% | - |
| 10.07.2025 | 23,60 | 24,10 | 23,50 | 24,10 | 2,55% | - |
| 09.07.2025 | 23,30 | 23,70 | 22,80 | 23,50 | 0,86% | - |
| 08.07.2025 | 23,20 | 23,50 | 22,70 | 23,30 | 0,00% | 100,00 |
| 07.07.2025 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 04.07.2025 | 23,20 | 23,50 | 22,90 | 23,30 | 0,43% | - |
| 03.07.2025 | 22,50 | 23,20 | 22,40 | 23,20 | 2,65% | - |
| 02.07.2025 | 22,70 | 22,80 | 22,40 | 22,60 | -0,44% | - |
| 01.07.2025 | 23,00 | 23,00 | 22,50 | 22,70 | -0,87% | - |
| 30.06.2025 | 22,60 | 23,00 | 22,40 | 22,90 | 0,88% | - |
| 27.06.2025 | 22,50 | 22,70 | 22,10 | 22,70 | 0,89% | - |
| 26.06.2025 | 21,20 | 22,50 | 21,20 | 22,50 | 2,74% | - |
| 25.06.2025 | 21,20 | 21,90 | 21,20 | 21,90 | 0,46% | 115,00 |
| 24.06.2025 | 21,00 | 22,00 | 21,00 | 21,80 | 0,46% | - |
| 23.06.2025 | 21,40 | 21,80 | 21,00 | 21,70 | 1,40% | - |
| 20.06.2025 | 20,40 | 21,40 | 20,40 | 21,40 | 1,42% | - |
| 19.06.2025 | 21,20 | 21,40 | 20,90 | 21,10 | -0,47% | - |
| 18.06.2025 | 20,20 | 21,30 | 20,20 | 21,20 | 1,44% | - |
| 17.06.2025 | 20,90 | 21,10 | 20,70 | 20,90 | -0,48% | - |
| 16.06.2025 | 20,70 | 21,00 | 20,40 | 21,00 | 1,94% | - |
| 13.06.2025 | 20,40 | 20,90 | 20,15 | 20,60 | 0,24% | - |
| 12.06.2025 | 20,70 | 21,20 | 20,30 | 20,55 | -1,20% | - |
| 11.06.2025 | 20,00 | 21,00 | 20,00 | 20,80 | 0,97% | - |
| 10.06.2025 | 20,20 | 21,30 | 20,20 | 20,60 | -1,44% | - |
| 09.06.2025 | 21,20 | 21,40 | 20,60 | 20,90 | -1,88% | - |
| 06.06.2025 | 21,70 | 21,90 | 21,00 | 21,30 | -1,84% | - |
| 05.06.2025 | 20,80 | 22,30 | 20,80 | 21,70 | 0,93% | - |
| 04.06.2025 | 21,40 | 21,80 | 21,30 | 21,50 | 0,47% | - |
| 03.06.2025 | 21,50 | 21,50 | 20,75 | 21,40 | -0,47% | - |
| 02.06.2025 | 21,00 | 22,00 | 21,00 | 21,50 | 2,38% | - |
| 30.05.2025 | 20,20 | 21,40 | 20,20 | 21,00 | 0,96% | - |
| 29.05.2025 | 20,80 | 21,50 | 20,60 | 20,80 | -2,80% | - |
| 28.05.2025 | 20,80 | 21,80 | 20,80 | 21,40 | -0,47% | - |
| 27.05.2025 | 19,90 | 21,90 | 19,90 | 21,50 | 4,62% | - |
| 26.05.2025 | 19,90 | 20,55 | 19,90 | 20,55 | 0,00% | - |
| 23.05.2025 | 20,00 | 20,55 | 19,70 | 20,55 | 5,93% | - |
| 22.05.2025 | 19,85 | 20,35 | 19,40 | 19,40 | -2,02% | - |
| 21.05.2025 | 18,60 | 20,65 | 18,55 | 19,80 | 6,45% | - |
| 20.05.2025 | 18,00 | 18,70 | 18,00 | 18,60 | 1,09% | - |
| 19.05.2025 | 18,60 | 18,65 | 18,05 | 18,40 | -1,08% | - |
| 16.05.2025 | 17,80 | 18,65 | 17,80 | 18,60 | 1,92% | - |
| 15.05.2025 | 18,45 | 18,55 | 18,20 | 18,25 | -0,54% | - |
| 14.05.2025 | 18,40 | 18,65 | 18,00 | 18,35 | -0,27% | - |
| 13.05.2025 | 18,00 | 18,50 | 17,75 | 18,40 | 3,66% | - |
| 12.05.2025 | 18,10 | 18,35 | 17,75 | 17,75 | -0,84% | - |
| 09.05.2025 | 18,00 | 18,30 | 17,80 | 17,90 | 0,00% | - |
| 08.05.2025 | 17,45 | 18,40 | 17,30 | 17,90 | 3,17% | - |
| 07.05.2025 | 17,05 | 17,50 | 16,60 | 17,35 | 2,36% | - |
| 06.05.2025 | 16,65 | 17,25 | 16,30 | 16,95 | 2,11% | - |
| 05.05.2025 | 16,60 | 16,70 | 16,45 | 16,60 | 0,30% | - |
| 02.05.2025 | 16,60 | 16,70 | 16,05 | 16,55 | 3,12% | - |
| 30.04.2025 | 15,80 | 16,20 | 15,80 | 16,05 | 1,90% | - |
| 29.04.2025 | 16,00 | 16,05 | 15,60 | 15,75 | -1,87% | - |
| 28.04.2025 | 16,10 | 16,30 | 15,75 | 16,05 | -0,62% | 50,00 |
| 25.04.2025 | 16,25 | 16,35 | 15,75 | 16,15 | 0,00% | - |
| 24.04.2025 | 15,75 | 16,35 | 15,55 | 16,15 | 2,22% | - |
| 23.04.2025 | 15,95 | 16,15 | 15,60 | 15,80 | 0,32% | - |
| 22.04.2025 | 16,30 | 16,45 | 15,60 | 15,75 | -3,67% | - |
| 17.04.2025 | 16,35 | 16,70 | 16,05 | 16,35 | 1,24% | - |
| 16.04.2025 | 16,20 | 16,55 | 15,95 | 16,15 | 0,00% | - |
| 15.04.2025 | 15,70 | 16,45 | 15,50 | 16,15 | 3,86% | - |
| 14.04.2025 | 15,75 | 15,95 | 15,45 | 15,55 | -0,64% | - |
| 11.04.2025 | 16,05 | 16,40 | 15,30 | 15,65 | -2,19% | - |
| 10.04.2025 | 16,55 | 16,90 | 15,50 | 16,00 | -3,32% | - |
| 09.04.2025 | 15,90 | 16,80 | 15,50 | 16,55 | 0,30% | - |
| 08.04.2025 | 16,10 | 16,70 | 15,90 | 16,50 | 3,13% | - |
| 07.04.2025 | 16,10 | 16,60 | 15,00 | 16,00 | -1,84% | - |
| 04.04.2025 | 17,15 | 17,40 | 16,05 | 16,30 | -5,23% | - |
| 03.04.2025 | 17,10 | 17,60 | 16,90 | 17,20 | 0,00% | - |
| 02.04.2025 | 16,95 | 17,55 | 16,70 | 17,20 | 2,08% | - |