21,300€
-1,39%
Echtzeit-Aktienkurs AVON RUBBER PLC LS 1
Bid:
Ask:
Aktienkurse zur AVON RUBBER PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 05.06.2025 | 20,40 | 21,60 | 20,40 | 21,60 | -3,57% | 156,00 |
| 04.06.2025 | 20,40 | 22,40 | 20,40 | 22,40 | 8,74% | 50,00 |
| 03.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 02.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 30.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 29.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 28.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 27.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -8,41% | - |
| 26.05.2025 | 19,50 | 21,40 | 19,50 | 21,40 | 12,63% | 35,00 |
| 23.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,06% | - |
| 22.05.2025 | 18,70 | 19,40 | 18,70 | 19,40 | 10,86% | - |
| 21.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 20.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 19.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 16.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 15.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 14.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 13.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 12.05.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,56% | - |
| 09.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 08.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 07.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 06.05.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 05.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | 30,00 |
| 30.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 29.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 28.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 25.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 24.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 23.04.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,24% | - |
| 22.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 16.04.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 3,21% | - |
| 15.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 14.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 11.04.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -1,84% | - |
| 10.04.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 2,52% | 393,00 |
| 09.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 08.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 07.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -8,33% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 03.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 02.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | - |
| 01.04.2025 | 16,90 | 17,60 | 16,90 | 17,60 | 0,00% | 275,00 |
| 31.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 295,00 |
| 28.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 27.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 26.03.2025 | 16,40 | 17,80 | 16,40 | 17,80 | 9,20% | 420,00 |
| 25.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 24.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 21.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 20.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 19.03.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -1,17% | 20,00 |
| 18.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 17.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 14.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 13.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 12.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 11.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 10.03.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 25,71% | - |
| 10.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 09.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 05.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 03.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 02.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 30.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 29.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 27.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 26.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 22.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 21.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 20.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 19.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 16.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 15.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 14.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 13.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 12.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 4,38% | - |
| 05.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -6,16% | - |
| 02.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 01.08.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 31.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 30.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 29.07.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 26.07.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 24.07.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 23.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 22.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 19.07.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 18.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 17.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 16.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,00% | - |
| 15.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 12.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 11.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 10.07.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 09.07.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |