22,800€
0,88%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 14.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 13.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 10.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 09.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 08.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 07.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 06.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 03.10.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 02.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.10.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 30.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 29.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 26.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 25.09.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 24.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 23.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 22.09.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -2,61% | - |
| 19.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 18.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 17.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -7,94% | - |
| 16.09.2025 | 23,80 | 25,20 | 23,80 | 25,20 | 6,78% | 154,00 |
| 15.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.09.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 8,26% | - |
| 11.09.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 10.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 09.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 08.09.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 1,85% | 400,00 |
| 05.09.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 04.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | - |
| 03.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -4,55% | - |
| 02.09.2025 | 21,60 | 22,00 | 21,60 | 22,00 | 2,80% | 6,00 |
| 01.09.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 29.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -4,42% | - |
| 28.08.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 1,80% | 50,00 |
| 27.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 26.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 503,00 |
| 22.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 21.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 20.08.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 267,00 |
| 19.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 18.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 15.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 14.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 13.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 11.08.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 250,00 |
| 08.08.2025 | 24,00 | 25,60 | 23,60 | 23,60 | -1,67% | 59,00 |
| 07.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 06.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 04.08.2025 | 23,60 | 24,80 | 23,60 | 24,80 | 5,08% | 166,00 |
| 01.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 31.07.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 0,83% | 626,00 |
| 30.07.2025 | 23,20 | 24,20 | 23,20 | 24,20 | 7,08% | 400,00 |
| 29.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 25.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 11,00 |
| 24.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 23.07.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | 20,00 |
| 22.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | - |
| 21.07.2025 | 23,80 | 25,40 | 23,80 | 25,40 | 1,60% | 106,00 |
| 18.07.2025 | 23,80 | 25,00 | 23,80 | 25,00 | 6,84% | 220,00 |
| 17.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 16.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 15.07.2025 | 23,40 | 24,60 | 23,40 | 24,60 | 0,82% | 90,00 |
| 14.07.2025 | 24,80 | 24,80 | 24,40 | 24,40 | 5,17% | 100,00 |
| 11.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 10.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 09.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 08.07.2025 | 22,20 | 23,80 | 22,20 | 23,80 | 6,25% | 19,00 |
| 07.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 04.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 03.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 02.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -8,40% | - |
| 01.07.2025 | 21,80 | 23,80 | 21,80 | 23,80 | 3,48% | 25,00 |
| 30.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 100,00 |
| 27.06.2025 | 21,40 | 23,00 | 21,40 | 23,00 | 9,52% | 184,00 |
| 26.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 23.06.2025 | 20,40 | 21,80 | 20,40 | 21,80 | 7,92% | 338,00 |
| 20.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 18.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 17.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 16.06.2025 | 19,70 | 21,00 | 19,70 | 21,00 | 8,81% | 80,00 |
| 13.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 12.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 10.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 09.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 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% | - |