£19,811
-0,15%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 20,11 | 20,11 | 19,70 | 19,73 | -0,54% | - |
| 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 |
| 16.09.2025 | 21,38 | 21,55 | 20,75 | 20,90 | -1,65% | 7.393,00 |
| 15.09.2025 | 21,05 | 21,35 | 21,05 | 21,25 | 0,83% | 7.643,00 |
| 12.09.2025 | 21,40 | 21,75 | 21,00 | 21,08 | -0,71% | 11.544,00 |
| 11.09.2025 | 19,74 | 21,32 | 19,68 | 21,23 | 8,37% | - |
| 10.09.2025 | 19,54 | 19,78 | 19,43 | 19,59 | 0,76% | - |
| 09.09.2025 | 19,68 | 19,70 | 19,38 | 19,44 | -0,80% | - |
| 08.09.2025 | 19,31 | 19,60 | 19,25 | 19,60 | 2,92% | - |
| 05.09.2025 | 19,32 | 19,32 | 19,04 | 19,04 | -1,24% | 9.277,00 |
| 04.09.2025 | 19,20 | 19,34 | 19,08 | 19,28 | 0,42% | 9.503,00 |
| 03.09.2025 | 18,98 | 19,20 | 18,90 | 19,20 | 1,91% | 6.132,00 |
| 02.09.2025 | 19,32 | 19,32 | 18,72 | 18,84 | -2,18% | 6.525,00 |
| 01.09.2025 | 19,07 | 19,28 | 19,04 | 19,26 | 0,84% | 8.048,00 |
| 29.08.2025 | 19,50 | 19,52 | 19,08 | 19,10 | -0,83% | 6.870,00 |
| 28.08.2025 | 19,42 | 19,48 | 19,07 | 19,26 | -0,41% | 13.249,00 |
| 27.08.2025 | 19,58 | 19,58 | 18,99 | 19,34 | -1,93% | 9.477,00 |
| 26.08.2025 | 19,89 | 20,00 | 19,50 | 19,72 | -2,01% | 33.776,00 |
| 25.08.2025 | 20,30 | 20,37 | 20,06 | 20,12 | 0,62% | - |
| 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 |