£20,197
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 | 19,90 | 20,15 | 19,76 | 20,00 | 1,73% | 26.214,00 |
| 21.08.2025 | 19,44 | 19,78 | 19,44 | 19,66 | 0,98% | 23.221,00 |
| 20.08.2025 | 19,67 | 19,73 | 19,32 | 19,47 | -0,66% | 19.441,00 |
| 19.08.2025 | 19,78 | 19,84 | 19,36 | 19,60 | -1,31% | 29.001,00 |
| 18.08.2025 | 20,10 | 20,13 | 19,86 | 19,86 | 0,30% | 2.299,00 |
| 15.08.2025 | 20,65 | 20,65 | 19,38 | 19,80 | -4,12% | 17.593,00 |
| 14.08.2025 | 20,83 | 21,25 | 20,65 | 20,65 | -1,90% | 9.214,00 |
| 13.08.2025 | 21,38 | 21,50 | 21,05 | 21,05 | 0,00% | 19.753,00 |
| 12.08.2025 | 21,10 | 21,25 | 20,90 | 21,05 | 0,00% | 22.493,00 |
| 11.08.2025 | 20,90 | 21,05 | 20,80 | 21,05 | -0,24% | 9.158,00 |
| 08.08.2025 | 21,53 | 21,70 | 21,10 | 21,10 | -0,94% | 36.949,00 |
| 07.08.2025 | 21,60 | 21,75 | 21,30 | 21,30 | -1,62% | 17.368,00 |
| 06.08.2025 | 21,73 | 21,75 | 21,30 | 21,65 | 0,00% | 15.386,00 |
| 05.08.2025 | 22,05 | 22,33 | 21,60 | 21,65 | -0,46% | 12.743,00 |
| 04.08.2025 | 21,25 | 21,80 | 21,20 | 21,75 | 3,08% | 9.705,00 |
| 01.08.2025 | 21,10 | 21,25 | 20,80 | 21,10 | 0,00% | 8.779,00 |
| 31.07.2025 | 20,95 | 21,38 | 20,78 | 21,10 | 0,48% | 10.639,00 |
| 30.07.2025 | 20,80 | 21,00 | 20,70 | 21,00 | 1,20% | 11.588,00 |
| 29.07.2025 | 20,45 | 20,75 | 20,45 | 20,75 | 2,22% | 6.044,00 |
| 28.07.2025 | 20,78 | 20,78 | 20,20 | 20,30 | -3,33% | 19.805,00 |
| 25.07.2025 | 21,20 | 21,25 | 20,80 | 21,00 | -0,94% | 13.931,00 |
| 24.07.2025 | 21,25 | 21,40 | 21,05 | 21,20 | 0,00% | 5.347,00 |
| 23.07.2025 | 21,45 | 21,55 | 20,95 | 21,20 | -0,70% | 7.549,00 |
| 22.07.2025 | 21,43 | 21,45 | 21,10 | 21,35 | -0,93% | 5.446,00 |
| 21.07.2025 | 21,25 | 21,65 | 21,25 | 21,55 | 1,17% | 7.134,00 |
| 18.07.2025 | 21,15 | 21,50 | 21,10 | 21,30 | -0,58% | 15.998,00 |
| 17.07.2025 | 21,15 | 21,52 | 20,99 | 21,42 | 2,02% | 6.117,00 |
| 16.07.2025 | 20,75 | 21,05 | 20,75 | 21,00 | 0,96% | 4.969,00 |
| 15.07.2025 | 20,78 | 20,95 | 20,75 | 20,80 | -0,95% | 7.376,00 |
| 14.07.2025 | 20,85 | 21,10 | 20,70 | 21,00 | 1,45% | 6.193,00 |
| 11.07.2025 | 20,50 | 20,75 | 20,45 | 20,70 | 0,73% | 8.455,00 |
| 10.07.2025 | 20,30 | 20,60 | 20,20 | 20,55 | 2,24% | 15.604,00 |
| 09.07.2025 | 20,25 | 20,25 | 19,92 | 20,10 | 0,63% | 10.176,00 |
| 08.07.2025 | 19,88 | 20,03 | 19,84 | 19,98 | 1,09% | 4.996,00 |
| 07.07.2025 | 19,86 | 20,02 | 19,76 | 19,76 | -0,70% | 3.734,00 |
| 04.07.2025 | 19,71 | 20,08 | 19,69 | 19,90 | 1,02% | 10.033,00 |
| 03.07.2025 | 19,40 | 19,76 | 19,30 | 19,70 | 2,07% | 8.835,00 |
| 02.07.2025 | 19,12 | 19,36 | 19,12 | 19,30 | 0,10% | 15.496,00 |
| 01.07.2025 | 19,53 | 19,53 | 19,26 | 19,28 | -0,41% | 9.355,00 |
| 30.06.2025 | 19,21 | 19,54 | 19,14 | 19,36 | 1,26% | 19.582,00 |
| 27.06.2025 | 19,12 | 19,16 | 18,90 | 19,12 | 0,95% | 3.424,00 |
| 26.06.2025 | 18,58 | 18,94 | 18,51 | 18,94 | 2,60% | 20.979,00 |
| 25.06.2025 | 18,27 | 18,50 | 18,25 | 18,46 | 0,22% | 1.697,00 |
| 24.06.2025 | 18,32 | 18,60 | 18,31 | 18,42 | 0,33% | 13.390,00 |
| 23.06.2025 | 18,24 | 18,40 | 18,07 | 18,36 | 1,10% | 7.588,00 |
| 20.06.2025 | 17,92 | 18,16 | 17,92 | 18,16 | 1,91% | 1.043,00 |
| 19.06.2025 | 17,80 | 17,90 | 17,78 | 17,82 | -0,67% | 3.104,00 |
| 18.06.2025 | 17,84 | 17,98 | 17,82 | 17,94 | 1,53% | 3.979,00 |
| 17.06.2025 | 17,57 | 17,82 | 17,54 | 17,67 | 0,23% | 7.587,00 |
| 16.06.2025 | 17,36 | 17,72 | 17,36 | 17,63 | 0,97% | 2.714,00 |
| 13.06.2025 | 17,26 | 17,46 | 17,06 | 17,46 | 1,39% | 8.153,00 |
| 12.06.2025 | 17,38 | 17,50 | 17,14 | 17,22 | -0,86% | 16.206,00 |
| 11.06.2025 | 17,26 | 17,47 | 17,26 | 17,37 | 0,75% | 2.984,00 |
| 10.06.2025 | 17,50 | 17,56 | 17,24 | 17,24 | -1,03% | 3.623,00 |
| 09.06.2025 | 17,64 | 17,64 | 17,30 | 17,42 | -1,80% | 2.392,00 |
| 06.06.2025 | 17,90 | 18,11 | 17,62 | 17,74 | -1,99% | 6.563,00 |
| 05.06.2025 | 17,92 | 18,58 | 17,90 | 18,10 | 1,12% | 57.655,00 |
| 04.06.2025 | 17,90 | 18,16 | 17,82 | 17,90 | 0,79% | 9.726,00 |
| 03.06.2025 | 17,86 | 17,98 | 17,76 | 17,76 | -1,33% | 9.242,00 |
| 02.06.2025 | 17,70 | 18,32 | 17,66 | 18,00 | 2,51% | 31.767,00 |
| 30.05.2025 | 17,56 | 17,58 | 17,00 | 17,56 | 1,74% | 11.904,00 |
| 29.05.2025 | 17,61 | 17,70 | 17,26 | 17,26 | -2,82% | 7.956,00 |
| 28.05.2025 | 17,78 | 18,08 | 17,64 | 17,76 | -0,22% | 7.870,00 |
| 27.05.2025 | 17,35 | 18,06 | 17,35 | 17,80 | 3,22% | 27.402,00 |
| 26.05.2025 | 17,46 | 17,46 | 17,23 | 17,25 | 1,26% | - |
| 23.05.2025 | 16,56 | 17,03 | 16,44 | 17,03 | 2,59% | 9.572,00 |
| 22.05.2025 | 16,38 | 17,02 | 16,38 | 16,60 | 0,12% | 12.805,00 |
| 21.05.2025 | 16,24 | 17,00 | 15,96 | 16,58 | 7,24% | 19.104,00 |
| 20.05.2025 | 15,46 | 15,62 | 15,36 | 15,46 | 0,39% | 2.377,00 |
| 19.05.2025 | 15,26 | 15,42 | 15,10 | 15,40 | -0,77% | 4.896,00 |
| 16.05.2025 | 15,40 | 15,64 | 15,40 | 15,52 | 1,97% | 3.578,00 |
| 15.05.2025 | 15,36 | 15,38 | 15,20 | 15,22 | -0,91% | 2.249,00 |
| 14.05.2025 | 15,54 | 15,56 | 15,22 | 15,36 | 0,46% | 1.401,00 |
| 13.05.2025 | 15,02 | 15,38 | 14,98 | 15,29 | 1,93% | 3.076,00 |
| 12.05.2025 | 15,30 | 15,30 | 14,94 | 15,00 | -1,32% | 1.649,00 |
| 09.05.2025 | 15,26 | 15,36 | 15,14 | 15,20 | 0,40% | 2.475,00 |
| 08.05.2025 | 15,10 | 15,20 | 14,98 | 15,14 | 3,06% | 10.206,00 |
| 07.05.2025 | 14,77 | 14,77 | 14,56 | 14,69 | 2,01% | 710,00 |
| 06.05.2025 | 13,92 | 14,49 | 13,92 | 14,40 | 2,31% | 3.063,00 |
| 05.05.2025 | 14,11 | 14,16 | 14,07 | 14,08 | 0,11% | - |
| 02.05.2025 | 13,64 | 14,09 | 13,64 | 14,06 | 0,64% | 4.073,00 |
| 01.05.2025 | 13,63 | 13,97 | 13,61 | 13,97 | 2,87% | 3.628,00 |
| 30.04.2025 | 13,52 | 13,60 | 13,41 | 13,58 | 1,65% | 3.443,00 |
| 29.04.2025 | 13,48 | 13,52 | 13,30 | 13,36 | -0,89% | 5.553,00 |
| 28.04.2025 | 13,49 | 13,74 | 13,48 | 13,48 | -1,32% | 1.531,00 |
| 25.04.2025 | 13,74 | 13,83 | 13,64 | 13,66 | -0,58% | 2.657,00 |
| 24.04.2025 | 13,54 | 13,78 | 13,54 | 13,74 | 2,08% | 4.055,00 |
| 23.04.2025 | 13,48 | 13,48 | 13,30 | 13,46 | -0,07% | 6.440,00 |
| 22.04.2025 | 13,80 | 13,80 | 13,44 | 13,47 | -3,65% | 3.234,00 |
| 17.04.2025 | 13,93 | 14,02 | 13,84 | 13,98 | -0,07% | 9.050,00 |
| 16.04.2025 | 13,72 | 14,08 | 13,69 | 13,99 | 0,94% | 4.600,00 |
| 15.04.2025 | 13,39 | 13,96 | 13,32 | 13,86 | 3,36% | 11.767,00 |
| 14.04.2025 | 13,42 | 13,54 | 13,36 | 13,41 | 0,15% | 3.891,00 |
| 11.04.2025 | 13,50 | 13,60 | 13,34 | 13,39 | -2,69% | 4.971,00 |
| 10.04.2025 | 13,90 | 13,90 | 13,68 | 13,76 | 2,08% | 3.551,00 |
| 09.04.2025 | 13,68 | 13,68 | 13,32 | 13,48 | -3,58% | 1.849,00 |
| 08.04.2025 | 13,78 | 14,15 | 13,78 | 13,98 | 2,95% | 1.273,00 |
| 07.04.2025 | 13,30 | 14,05 | 12,84 | 13,58 | -0,88% | 2.107,00 |
| 04.04.2025 | 14,22 | 14,40 | 13,58 | 13,70 | -4,86% | 11.789,00 |
| 03.04.2025 | 14,48 | 14,58 | 14,30 | 14,40 | 0,70% | 4.206,00 |