£16,883
0,49%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 16,86 | 16,86 | 16,72 | 16,76 | -0,24% | 6.751,00 |
| 05.02.2026 | 16,70 | 17,08 | 16,58 | 16,80 | -1,75% | 5.086,00 |
| 04.02.2026 | 17,08 | 17,28 | 16,80 | 17,10 | -0,18% | 6.322,00 |
| 03.02.2026 | 17,30 | 17,32 | 16,94 | 17,13 | -0,41% | 10.735,00 |
| 02.02.2026 | 17,58 | 17,58 | 17,04 | 17,20 | -2,33% | 9.839,00 |
| 30.01.2026 | 17,94 | 17,94 | 17,46 | 17,61 | -1,51% | 5.813,00 |
| 29.01.2026 | 18,51 | 18,51 | 17,88 | 17,88 | -1,87% | 7.777,00 |
| 28.01.2026 | 18,70 | 18,76 | 18,22 | 18,22 | -2,04% | 3.043,00 |
| 27.01.2026 | 19,04 | 19,04 | 18,50 | 18,60 | -3,02% | 9.482,00 |
| 26.01.2026 | 19,33 | 19,33 | 19,02 | 19,18 | -1,64% | 5.626,00 |
| 23.01.2026 | 19,72 | 19,98 | 19,38 | 19,50 | 0,21% | 1.209,00 |
| 22.01.2026 | 19,80 | 19,90 | 19,42 | 19,46 | -1,96% | 5.844,00 |
| 21.01.2026 | 19,88 | 20,03 | 19,68 | 19,85 | 0,05% | 5.947,00 |
| 20.01.2026 | 19,78 | 19,98 | 19,67 | 19,84 | 0,00% | 7.116,00 |
| 19.01.2026 | 20,00 | 20,20 | 19,80 | 19,84 | 0,30% | 9.347,00 |
| 16.01.2026 | 20,08 | 20,20 | 19,72 | 19,78 | -0,80% | 3.123,00 |
| 15.01.2026 | 19,76 | 19,94 | 19,66 | 19,94 | 0,71% | 4.955,00 |
| 14.01.2026 | 19,87 | 19,87 | 19,52 | 19,80 | -0,05% | 4.597,00 |
| 13.01.2026 | 19,68 | 19,84 | 19,44 | 19,81 | 0,87% | 11.740,00 |
| 12.01.2026 | 19,40 | 19,66 | 19,31 | 19,64 | 2,94% | 8.092,00 |
| 09.01.2026 | 18,62 | 19,08 | 18,52 | 19,08 | 1,71% | 2.817,00 |
| 08.01.2026 | 18,66 | 18,91 | 18,51 | 18,76 | 0,70% | 9.711,00 |
| 07.01.2026 | 18,47 | 18,75 | 18,28 | 18,63 | 1,36% | 21.631,00 |
| 06.01.2026 | 18,26 | 18,60 | 18,15 | 18,38 | -0,22% | 5.794,00 |
| 05.01.2026 | 18,26 | 18,46 | 18,10 | 18,42 | 2,33% | 3.738,00 |
| 02.01.2026 | 17,98 | 18,10 | 17,98 | 18,00 | -0,28% | 3.851,00 |
| 31.12.2025 | 18,08 | 18,14 | 18,05 | 18,05 | -0,72% | 615,00 |
| 30.12.2025 | 18,09 | 18,20 | 18,06 | 18,18 | 0,55% | 1.125,00 |
| 29.12.2025 | 17,69 | 18,13 | 17,69 | 18,08 | 0,22% | 1.653,00 |
| 24.12.2025 | 18,17 | 18,18 | 18,02 | 18,04 | -0,99% | 510,00 |
| 23.12.2025 | 18,00 | 18,27 | 17,94 | 18,22 | 1,11% | 2.318,00 |
| 22.12.2025 | 18,02 | 18,08 | 17,88 | 18,02 | 0,56% | 14.385,00 |
| 19.12.2025 | 17,62 | 18,00 | 17,60 | 17,92 | 2,58% | 12.545,00 |
| 18.12.2025 | 17,52 | 17,66 | 17,18 | 17,47 | -0,96% | 7.362,00 |
| 17.12.2025 | 17,71 | 18,10 | 17,62 | 17,64 | -1,12% | 6.559,00 |
| 16.12.2025 | 17,94 | 18,05 | 17,80 | 17,84 | -1,87% | 13.878,00 |
| 15.12.2025 | 17,90 | 18,34 | 17,90 | 18,18 | 0,89% | 7.678,00 |
| 12.12.2025 | 17,77 | 18,06 | 17,76 | 18,02 | 1,58% | 8.803,00 |
| 11.12.2025 | 17,75 | 18,07 | 17,55 | 17,74 | -0,34% | 7.928,00 |
| 10.12.2025 | 17,74 | 17,84 | 17,68 | 17,80 | -1,17% | 1.753,00 |
| 09.12.2025 | 18,08 | 18,47 | 17,96 | 18,01 | 0,95% | 4.230,00 |
| 08.12.2025 | 18,00 | 18,08 | 17,84 | 17,84 | -0,45% | 1.901,00 |
| 05.12.2025 | 18,38 | 18,38 | 17,88 | 17,92 | -1,97% | 1.678,00 |
| 04.12.2025 | 18,40 | 18,42 | 18,20 | 18,28 | -0,44% | 3.362,00 |
| 03.12.2025 | 18,26 | 18,38 | 18,10 | 18,36 | 1,10% | 7.621,00 |
| 02.12.2025 | 18,48 | 18,48 | 17,98 | 18,16 | -0,77% | 5.345,00 |
| 01.12.2025 | 17,77 | 18,44 | 17,74 | 18,30 | 0,77% | 6.821,00 |
| 28.11.2025 | 18,46 | 18,46 | 18,07 | 18,16 | -1,84% | 13.431,00 |
| 27.11.2025 | 18,45 | 18,57 | 18,34 | 18,50 | 0,54% | 2.373,00 |
| 26.11.2025 | 18,36 | 18,50 | 18,24 | 18,40 | 0,11% | 1.824,00 |
| 25.11.2025 | 18,46 | 18,54 | 18,18 | 18,38 | 0,55% | 5.158,00 |
| 24.11.2025 | 18,17 | 18,28 | 17,84 | 18,28 | 0,49% | 4.312,00 |
| 21.11.2025 | 18,44 | 18,44 | 18,06 | 18,19 | -3,04% | 23.934,00 |
| 20.11.2025 | 18,95 | 19,26 | 18,72 | 18,76 | -0,95% | 5.248,00 |
| 19.11.2025 | 18,89 | 19,14 | 18,66 | 18,94 | -0,32% | 13.641,00 |
| 18.11.2025 | 18,63 | 19,08 | 18,63 | 19,00 | 0,85% | 9.521,00 |
| 17.11.2025 | 19,28 | 19,28 | 18,72 | 18,84 | -2,48% | 11.272,00 |
| 14.11.2025 | 18,90 | 19,52 | 18,65 | 19,32 | 0,73% | 14.484,00 |
| 13.11.2025 | 19,72 | 19,72 | 18,56 | 19,18 | -3,03% | 18.705,00 |
| 12.11.2025 | 19,46 | 20,45 | 19,36 | 19,78 | 6,80% | 44.215,00 |
| 11.11.2025 | 18,67 | 18,74 | 18,40 | 18,52 | -0,48% | 5.367,00 |
| 10.11.2025 | 18,66 | 18,74 | 18,54 | 18,61 | 0,05% | 7.681,00 |
| 07.11.2025 | 18,52 | 18,72 | 18,42 | 18,60 | 0,00% | 5.887,00 |
| 06.11.2025 | 18,81 | 18,88 | 18,46 | 18,60 | -0,91% | 10.704,00 |
| 05.11.2025 | 19,06 | 19,06 | 18,68 | 18,77 | -1,68% | 7.842,00 |
| 04.11.2025 | 18,80 | 19,12 | 18,63 | 19,09 | 0,37% | 14.754,00 |
| 03.11.2025 | 18,98 | 19,29 | 18,98 | 19,02 | -0,26% | 4.856,00 |
| 31.10.2025 | 18,96 | 19,43 | 18,96 | 19,07 | 0,90% | 13.132,00 |
| 30.10.2025 | 18,92 | 18,92 | 18,68 | 18,90 | -0,79% | 5.702,00 |
| 29.10.2025 | 19,28 | 19,32 | 19,02 | 19,05 | -0,99% | 4.403,00 |
| 28.10.2025 | 19,14 | 19,34 | 18,98 | 19,24 | 0,16% | 10.664,00 |
| 27.10.2025 | 19,02 | 19,35 | 19,00 | 19,21 | 1,16% | 6.917,00 |
| 24.10.2025 | 19,01 | 19,11 | 18,86 | 18,99 | -0,47% | 1.402,00 |
| 23.10.2025 | 19,03 | 19,29 | 18,94 | 19,08 | 0,95% | 12.537,00 |
| 22.10.2025 | 18,86 | 19,08 | 18,82 | 18,90 | 1,02% | 6.397,00 |
| 21.10.2025 | 18,81 | 18,81 | 18,68 | 18,71 | -0,43% | 2.274,00 |
| 20.10.2025 | 18,74 | 19,09 | 18,67 | 18,79 | 0,27% | 4.313,00 |
| 17.10.2025 | 18,71 | 18,94 | 18,44 | 18,74 | -3,00% | 12.238,00 |
| 16.10.2025 | 19,26 | 19,52 | 19,26 | 19,32 | -1,53% | 7.260,00 |
| 15.10.2025 | 19,68 | 19,91 | 19,56 | 19,62 | -1,11% | 7.276,00 |
| 14.10.2025 | 20,20 | 20,20 | 19,66 | 19,84 | -2,27% | 7.533,00 |
| 13.10.2025 | 20,60 | 20,65 | 20,25 | 20,30 | -0,98% | 3.730,00 |
| 10.10.2025 | 20,55 | 20,75 | 20,23 | 20,50 | 0,00% | 13.861,00 |
| 09.10.2025 | 21,00 | 21,00 | 20,45 | 20,50 | -2,38% | 6.661,00 |
| 08.10.2025 | 20,70 | 21,40 | 20,65 | 21,00 | 1,94% | 17.397,00 |
| 07.10.2025 | 20,70 | 20,75 | 20,50 | 20,60 | 0,24% | 3.947,00 |
| 06.10.2025 | 21,00 | 21,05 | 20,55 | 20,55 | -1,56% | 3.702,00 |
| 03.10.2025 | 20,90 | 21,00 | 20,85 | 20,88 | 1,09% | 12.016,00 |
| 02.10.2025 | 21,00 | 21,00 | 20,60 | 20,65 | -1,43% | 5.442,00 |
| 01.10.2025 | 21,20 | 21,20 | 20,90 | 20,95 | -0,48% | 3.980,00 |
| 30.09.2025 | 20,70 | 21,40 | 20,60 | 21,05 | 0,96% | 27.508,00 |
| 29.09.2025 | 20,75 | 21,30 | 20,75 | 20,85 | 2,71% | 11.059,00 |
| 26.09.2025 | 20,20 | 20,45 | 20,20 | 20,30 | 0,50% | 5.237,00 |
| 25.09.2025 | 20,13 | 20,35 | 20,05 | 20,20 | -0,74% | 10.123,00 |
| 24.09.2025 | 20,15 | 20,50 | 20,15 | 20,35 | 1,24% | 8.337,00 |
| 23.09.2025 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | 3.193,00 |
| 22.09.2025 | 20,60 | 20,60 | 20,40 | 20,50 | 1,36% | 5.428,00 |
| 19.09.2025 | 20,80 | 20,80 | 20,05 | 20,23 | -1,82% | 7.158,00 |
| 18.09.2025 | 20,65 | 20,95 | 20,60 | 20,60 | -0,24% | 13.659,00 |
| 17.09.2025 | 20,90 | 20,90 | 20,40 | 20,65 | -1,20% | 9.397,00 |