£14,392
-0,19%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,40 | 14,61 | 14,29 | 14,37 | -0,34% | - |
| 27.02.2025 | 14,34 | 14,42 | 14,34 | 14,42 | -0,69% | 54,00 |
| 26.02.2025 | 14,51 | 14,54 | 14,46 | 14,52 | 0,14% | 596,00 |
| 25.02.2025 | 14,50 | 14,63 | 14,48 | 14,50 | 0,00% | 918,00 |
| 24.02.2025 | 14,42 | 14,50 | 14,36 | 14,50 | -0,55% | 33.193,00 |
| 21.02.2025 | 14,65 | 14,72 | 14,56 | 14,58 | -1,09% | 511,00 |
| 20.02.2025 | 14,76 | 14,92 | 14,56 | 14,74 | 0,14% | 36.496,00 |
| 19.02.2025 | 14,76 | 14,76 | 14,60 | 14,72 | 0,00% | 1.554,00 |
| 18.02.2025 | 14,63 | 14,72 | 14,54 | 14,72 | 1,10% | 1.993,00 |
| 17.02.2025 | 14,50 | 14,58 | 14,47 | 14,56 | 0,90% | 24.283,00 |
| 14.02.2025 | 14,20 | 14,43 | 14,20 | 14,43 | 1,48% | 3.804,00 |
| 13.02.2025 | 14,26 | 14,38 | 14,14 | 14,22 | -2,07% | 11.131,00 |
| 12.02.2025 | 14,56 | 14,60 | 14,52 | 14,52 | -0,27% | 1.585,00 |
| 11.02.2025 | 14,70 | 14,70 | 14,50 | 14,56 | -1,15% | 5.813,00 |
| 10.02.2025 | 14,40 | 14,73 | 14,40 | 14,73 | 1,45% | 450,00 |
| 07.02.2025 | 14,54 | 14,60 | 14,42 | 14,52 | -0,55% | 17.819,00 |
| 06.02.2025 | 15,00 | 15,00 | 14,48 | 14,60 | -0,54% | 14.647,00 |
| 05.02.2025 | 14,60 | 14,72 | 14,50 | 14,68 | 0,96% | 4.424,00 |
| 04.02.2025 | 14,60 | 14,72 | 14,44 | 14,54 | -1,42% | 6.288,00 |
| 03.02.2025 | 14,60 | 14,82 | 14,60 | 14,75 | -0,94% | 2.369,00 |
| 31.01.2025 | 15,07 | 15,08 | 14,46 | 14,89 | 0,40% | 12.133,00 |
| 30.01.2025 | 14,76 | 14,86 | 14,72 | 14,83 | 0,61% | 1.975,00 |
| 29.01.2025 | 14,86 | 14,90 | 14,74 | 14,74 | -1,07% | 3.475,00 |
| 28.01.2025 | 15,00 | 15,00 | 14,80 | 14,90 | -0,73% | 15.214,00 |
| 27.01.2025 | 14,74 | 15,01 | 14,68 | 15,01 | 0,87% | 12.190,00 |
| 24.01.2025 | 15,08 | 15,11 | 14,84 | 14,88 | -1,46% | 12.206,00 |
| 23.01.2025 | 15,31 | 15,31 | 14,98 | 15,10 | -0,26% | 9.829,00 |
| 22.01.2025 | 15,16 | 15,23 | 15,06 | 15,14 | 0,66% | 2.263,00 |
| 21.01.2025 | 15,04 | 15,32 | 15,04 | 15,04 | 0,60% | 6.071,00 |
| 20.01.2025 | 15,08 | 15,15 | 14,94 | 14,95 | -1,32% | 26.360,00 |
| 17.01.2025 | 15,28 | 15,28 | 15,04 | 15,15 | -0,20% | 2.727,00 |
| 16.01.2025 | 15,16 | 15,20 | 15,10 | 15,18 | 0,00% | 1.175,00 |
| 15.01.2025 | 15,20 | 15,30 | 15,18 | 15,18 | 0,60% | 1.950,00 |
| 14.01.2025 | 15,10 | 15,20 | 15,04 | 15,09 | 0,33% | 13.217,00 |
| 13.01.2025 | 15,04 | 15,08 | 14,95 | 15,04 | -1,18% | 3.172,00 |
| 10.01.2025 | 15,14 | 15,42 | 15,14 | 15,22 | 0,79% | 3.306,00 |
| 09.01.2025 | 15,02 | 15,36 | 14,88 | 15,10 | 0,13% | 4.186,00 |
| 08.01.2025 | 15,16 | 15,16 | 14,99 | 15,08 | -0,40% | 2.896,00 |
| 07.01.2025 | 14,92 | 15,14 | 14,83 | 15,14 | 1,34% | 5.754,00 |
| 06.01.2025 | 14,74 | 14,98 | 14,74 | 14,94 | 2,33% | 4.195,00 |
| 03.01.2025 | 14,64 | 14,68 | 14,47 | 14,60 | 0,21% | 4.389,00 |
| 02.01.2025 | 14,78 | 14,78 | 14,52 | 14,57 | -0,61% | 927,00 |
| 31.12.2024 | 14,59 | 14,66 | 14,54 | 14,66 | -0,95% | 658,00 |
| 30.12.2024 | 14,92 | 15,10 | 14,76 | 14,80 | 1,79% | 2.121,00 |
| 27.12.2024 | 14,42 | 14,70 | 14,42 | 14,54 | 0,90% | 1.208,00 |
| 24.12.2024 | 14,34 | 14,42 | 14,34 | 14,41 | 2,13% | 289,00 |
| 23.12.2024 | 13,98 | 14,26 | 13,98 | 14,11 | 0,36% | 515,00 |
| 20.12.2024 | 13,58 | 14,09 | 13,53 | 14,06 | 2,18% | 26.025,00 |
| 19.12.2024 | 13,90 | 13,92 | 13,68 | 13,76 | -1,15% | 1.643,00 |
| 18.12.2024 | 13,95 | 14,00 | 13,92 | 13,92 | 0,14% | 527,00 |
| 17.12.2024 | 14,02 | 14,03 | 13,80 | 13,90 | -1,00% | 3.886,00 |
| 16.12.2024 | 13,90 | 14,04 | 13,90 | 14,04 | 1,45% | 3.821,00 |
| 13.12.2024 | 13,80 | 13,86 | 13,70 | 13,84 | 0,65% | 914,00 |
| 12.12.2024 | 13,88 | 13,94 | 13,75 | 13,75 | 0,07% | 179,00 |
| 11.12.2024 | 13,66 | 13,74 | 13,66 | 13,74 | 0,66% | 697,00 |
| 10.12.2024 | 13,62 | 13,70 | 13,44 | 13,65 | 0,07% | 6.183,00 |
| 09.12.2024 | 13,90 | 13,90 | 13,62 | 13,64 | -1,73% | 6.751,00 |
| 06.12.2024 | 13,86 | 13,88 | 13,86 | 13,88 | 0,36% | 45,00 |
| 05.12.2024 | 13,80 | 13,84 | 13,67 | 13,83 | -0,22% | 1.835,00 |
| 04.12.2024 | 13,97 | 14,00 | 13,74 | 13,86 | -0,86% | 5.406,00 |
| 03.12.2024 | 14,14 | 14,14 | 13,94 | 13,98 | -0,57% | 3.339,00 |
| 02.12.2024 | 14,10 | 14,10 | 14,00 | 14,06 | -0,78% | 726,00 |
| 29.11.2024 | 14,34 | 14,35 | 14,14 | 14,17 | -1,87% | 8.438,00 |
| 28.11.2024 | 14,36 | 14,47 | 14,35 | 14,44 | 0,14% | 1.449,00 |
| 27.11.2024 | 13,88 | 14,46 | 13,82 | 14,42 | 4,95% | 6.741,00 |
| 26.11.2024 | 13,72 | 13,88 | 13,56 | 13,74 | 0,29% | 1.513,00 |
| 25.11.2024 | 13,95 | 13,95 | 13,60 | 13,70 | -0,94% | 1.801,00 |
| 22.11.2024 | 13,87 | 13,98 | 13,81 | 13,83 | -1,45% | 2.724,00 |
| 21.11.2024 | 13,68 | 14,08 | 13,58 | 14,03 | 3,72% | 10.175,00 |
| 20.11.2024 | 13,76 | 13,78 | 13,36 | 13,53 | -2,38% | 2.339,00 |
| 19.11.2024 | 13,78 | 14,20 | 13,46 | 13,86 | 7,11% | 21.589,00 |
| 18.11.2024 | 12,43 | 13,02 | 12,36 | 12,94 | 4,52% | 11.777,00 |
| 15.11.2024 | 12,38 | 12,38 | 12,38 | 12,38 | 0,90% | 20,00 |
| 14.11.2024 | 12,26 | 12,27 | 12,04 | 12,27 | 0,33% | 1.961,00 |
| 13.11.2024 | 12,39 | 12,39 | 12,23 | 12,23 | -0,41% | 1.605,00 |
| 12.11.2024 | 12,54 | 12,66 | 12,28 | 12,28 | -2,31% | 2.633,00 |
| 11.11.2024 | 12,42 | 12,70 | 12,42 | 12,57 | 1,95% | 1.257,00 |
| 08.11.2024 | 12,45 | 12,48 | 12,33 | 12,33 | -1,99% | 838,00 |
| 07.11.2024 | 12,46 | 12,58 | 12,38 | 12,58 | 1,13% | 497,00 |
| 06.11.2024 | 12,52 | 12,52 | 12,44 | 12,44 | 0,65% | 100,00 |
| 05.11.2024 | 12,43 | 12,43 | 12,36 | 12,36 | -1,28% | 316,00 |
| 04.11.2024 | 12,52 | 12,53 | 12,51 | 12,52 | -0,95% | 984,00 |
| 01.11.2024 | 12,52 | 12,72 | 12,40 | 12,64 | 2,43% | 1.083,00 |
| 31.10.2024 | 12,34 | 12,34 | 12,34 | 12,34 | -0,24% | 14,00 |
| 30.10.2024 | 12,25 | 12,48 | 12,20 | 12,37 | 0,24% | 1.212,00 |
| 29.10.2024 | 12,42 | 12,42 | 12,26 | 12,34 | 0,00% | 4.363,00 |
| 28.10.2024 | 12,37 | 12,37 | 12,32 | 12,34 | -0,64% | 151,00 |
| 25.10.2024 | 12,50 | 12,50 | 12,36 | 12,42 | -1,19% | 946,00 |
| 24.10.2024 | 12,41 | 12,57 | 12,37 | 12,57 | 0,72% | 432,00 |
| 23.10.2024 | 12,66 | 12,66 | 12,48 | 12,48 | -0,79% | 1.671,00 |
| 22.10.2024 | 12,32 | 12,62 | 12,29 | 12,58 | 3,71% | 2.531,00 |
| 21.10.2024 | 12,36 | 12,36 | 12,04 | 12,13 | -2,88% | 1.051,00 |
| 18.10.2024 | 12,42 | 12,49 | 12,29 | 12,49 | 0,40% | 451,00 |
| 17.10.2024 | 12,30 | 12,50 | 12,30 | 12,44 | 1,14% | 1.823,00 |
| 16.10.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,75% | 1,00 |
| 15.10.2024 | 12,54 | 12,57 | 12,38 | 12,39 | 0,27% | 895,00 |
| 14.10.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,00% | 319,00 |
| 11.10.2024 | 12,52 | 12,52 | 12,36 | 12,36 | -0,40% | 2.895,00 |
| 10.10.2024 | 12,33 | 12,41 | 12,33 | 12,41 | 0,57% | 102,00 |
| 09.10.2024 | 12,36 | 12,50 | 12,24 | 12,34 | -0,40% | 935,00 |