£12,291
2,09%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,18 | 12,23 | 12,17 | 12,23 | 1,56% | - |
| 13.09.2024 | 12,12 | 12,12 | 11,99 | 12,04 | 0,00% | 2.663,00 |
| 12.09.2024 | 12,22 | 12,24 | 12,04 | 12,04 | -0,99% | 344,00 |
| 11.09.2024 | 12,15 | 12,20 | 12,07 | 12,16 | -0,98% | 5.968,00 |
| 10.09.2024 | 12,16 | 12,28 | 12,13 | 12,28 | 1,15% | 487,00 |
| 09.09.2024 | 12,06 | 12,20 | 12,06 | 12,14 | 1,00% | 5.965,00 |
| 06.09.2024 | 12,15 | 12,15 | 12,00 | 12,02 | -2,12% | 1.994,00 |
| 05.09.2024 | 12,22 | 12,28 | 12,13 | 12,28 | 1,32% | 1.875,00 |
| 04.09.2024 | 12,12 | 12,30 | 12,08 | 12,12 | -0,16% | 2.653,00 |
| 03.09.2024 | 12,44 | 12,52 | 12,14 | 12,14 | -0,98% | 5.818,00 |
| 02.09.2024 | 12,38 | 12,38 | 12,26 | 12,26 | -1,13% | 141,00 |
| 30.08.2024 | 12,52 | 12,52 | 12,40 | 12,40 | -1,59% | 1.230,00 |
| 29.08.2024 | 12,34 | 12,60 | 12,34 | 12,60 | 2,94% | 1.158,00 |
| 28.08.2024 | 12,24 | 12,26 | 12,18 | 12,24 | 0,00% | 6.334,00 |
| 27.08.2024 | 12,45 | 12,45 | 12,18 | 12,24 | -2,51% | 421,00 |
| 26.08.2024 | 12,58 | 12,58 | 12,55 | 12,56 | 0,77% | - |
| 23.08.2024 | 12,49 | 12,50 | 12,46 | 12,46 | -0,40% | 96,00 |
| 22.08.2024 | 12,48 | 12,51 | 12,42 | 12,51 | 0,24% | 6.163,00 |
| 21.08.2024 | 12,47 | 12,48 | 12,39 | 12,48 | -0,08% | 1.850,00 |
| 20.08.2024 | 12,43 | 12,60 | 12,38 | 12,49 | -1,42% | 1.345,00 |
| 19.08.2024 | 12,70 | 12,78 | 12,64 | 12,67 | -0,55% | 367,00 |
| 16.08.2024 | 12,68 | 12,74 | 12,50 | 12,74 | 0,63% | 593,00 |
| 15.08.2024 | 12,83 | 12,84 | 12,54 | 12,66 | 1,04% | 2.919,00 |
| 14.08.2024 | 12,62 | 12,68 | 12,42 | 12,53 | -1,49% | 6.602,00 |
| 13.08.2024 | 12,82 | 12,82 | 12,54 | 12,72 | 0,16% | 3.869,00 |
| 12.08.2024 | 12,60 | 12,72 | 12,42 | 12,70 | 0,16% | 3.552,00 |
| 09.08.2024 | 12,61 | 12,68 | 12,50 | 12,68 | 2,26% | 1.936,00 |
| 08.08.2024 | 12,48 | 12,48 | 12,33 | 12,40 | -1,35% | 3.326,00 |
| 07.08.2024 | 12,28 | 12,62 | 12,28 | 12,57 | 1,62% | 9.714,00 |
| 06.08.2024 | 12,04 | 12,43 | 12,04 | 12,37 | 1,73% | 5.608,00 |
| 05.08.2024 | 11,70 | 12,16 | 11,70 | 12,16 | -2,72% | 12.159,00 |
| 02.08.2024 | 12,64 | 12,70 | 12,28 | 12,50 | -3,10% | 8.854,00 |
| 01.08.2024 | 13,21 | 13,21 | 12,90 | 12,90 | -1,75% | 4.523,00 |
| 31.07.2024 | 13,12 | 13,30 | 13,08 | 13,13 | 0,54% | 849,00 |
| 30.07.2024 | 13,00 | 13,07 | 13,00 | 13,06 | 0,62% | 591,00 |
| 29.07.2024 | 13,50 | 13,50 | 12,98 | 12,98 | -2,84% | 163,00 |
| 26.07.2024 | 13,20 | 13,46 | 13,06 | 13,36 | 3,41% | 1.441,00 |
| 25.07.2024 | 12,80 | 12,94 | 12,54 | 12,92 | 1,17% | 2.693,00 |
| 24.07.2024 | 12,84 | 12,84 | 12,62 | 12,77 | 1,67% | 806,00 |
| 23.07.2024 | 12,52 | 12,56 | 12,52 | 12,56 | -1,88% | 320,00 |
| 22.07.2024 | 12,80 | 12,80 | 12,69 | 12,80 | 0,39% | 1.409,00 |
| 19.07.2024 | 12,77 | 12,78 | 12,75 | 12,75 | -0,47% | 17,00 |
| 18.07.2024 | 12,74 | 12,86 | 12,72 | 12,81 | -0,08% | 4.778,00 |
| 17.07.2024 | 12,86 | 12,86 | 12,82 | 12,82 | -0,47% | 465,00 |
| 16.07.2024 | 12,72 | 12,88 | 12,70 | 12,88 | 0,39% | 1.595,00 |
| 15.07.2024 | 12,87 | 12,87 | 12,80 | 12,83 | -1,61% | 478,00 |
| 12.07.2024 | 13,13 | 13,13 | 13,01 | 13,04 | 0,00% | 2.479,00 |
| 11.07.2024 | 12,88 | 13,14 | 12,88 | 13,04 | 0,77% | 2.025,00 |
| 10.07.2024 | 12,70 | 12,94 | 12,70 | 12,94 | 1,33% | 6.767,00 |
| 09.07.2024 | 12,84 | 12,84 | 12,74 | 12,77 | -0,23% | 470,00 |
| 08.07.2024 | 12,84 | 12,86 | 12,78 | 12,80 | 0,23% | 1.424,00 |
| 05.07.2024 | 12,96 | 12,96 | 12,76 | 12,77 | -1,08% | 475,00 |
| 04.07.2024 | 12,90 | 13,01 | 12,88 | 12,91 | -1,45% | 3.383,00 |
| 03.07.2024 | 12,86 | 13,10 | 12,80 | 13,10 | 2,02% | 1.622,00 |
| 02.07.2024 | 12,76 | 12,84 | 12,72 | 12,84 | -0,47% | 1.917,00 |
| 01.07.2024 | 12,90 | 12,96 | 12,84 | 12,90 | -0,54% | 5.068,00 |
| 28.06.2024 | 13,05 | 13,21 | 12,93 | 12,97 | -1,97% | 2.616,00 |
| 27.06.2024 | 13,18 | 13,32 | 13,18 | 13,23 | 0,68% | 2.064,00 |
| 26.06.2024 | 13,16 | 13,16 | 13,09 | 13,14 | 0,00% | 149,00 |
| 25.06.2024 | 13,71 | 13,71 | 13,14 | 13,14 | -2,95% | 1.041,00 |
| 24.06.2024 | 13,85 | 13,92 | 13,50 | 13,54 | -0,95% | 1.323,00 |
| 21.06.2024 | 13,18 | 13,68 | 13,18 | 13,67 | 4,27% | 1.966,00 |
| 20.06.2024 | 13,13 | 13,16 | 12,92 | 13,11 | 0,85% | 1.532,00 |
| 19.06.2024 | 12,84 | 13,10 | 12,84 | 13,00 | -0,23% | 1.366,00 |
| 18.06.2024 | 12,90 | 13,05 | 12,88 | 13,03 | 1,16% | 5.216,00 |
| 17.06.2024 | 12,82 | 12,98 | 12,67 | 12,88 | -0,31% | 1.697,00 |
| 14.06.2024 | 12,78 | 12,92 | 12,68 | 12,92 | 0,31% | 3.923,00 |
| 13.06.2024 | 13,02 | 13,02 | 12,82 | 12,88 | -0,16% | 1.506,00 |
| 12.06.2024 | 13,13 | 13,13 | 12,90 | 12,90 | -1,68% | 491,00 |
| 11.06.2024 | 13,15 | 13,15 | 13,12 | 13,12 | 0,15% | 103,00 |
| 10.06.2024 | 13,06 | 13,16 | 13,06 | 13,10 | -0,30% | 109,00 |
| 07.06.2024 | 13,19 | 13,19 | 13,00 | 13,14 | 0,31% | 400,00 |
| 06.06.2024 | 13,43 | 13,43 | 13,00 | 13,10 | -1,65% | 5.152,00 |
| 05.06.2024 | 13,36 | 13,51 | 13,26 | 13,32 | 0,99% | 933,00 |
| 04.06.2024 | 13,28 | 13,30 | 13,10 | 13,19 | -1,71% | 4.020,00 |
| 03.06.2024 | 13,44 | 13,60 | 13,42 | 13,42 | 0,90% | 9.210,00 |
| 31.05.2024 | 13,42 | 13,43 | 13,26 | 13,30 | -0,75% | 9.388,00 |
| 30.05.2024 | 13,21 | 13,65 | 13,12 | 13,40 | 0,75% | 14.222,00 |
| 29.05.2024 | 13,38 | 13,40 | 13,28 | 13,30 | -0,08% | 2.082,00 |
| 28.05.2024 | 13,72 | 13,72 | 13,28 | 13,31 | -1,70% | 6.306,00 |
| 24.05.2024 | 13,30 | 13,62 | 13,30 | 13,54 | 0,45% | 600,00 |
| 23.05.2024 | 13,46 | 13,64 | 13,36 | 13,48 | -2,32% | 2.800,00 |
| 22.05.2024 | 13,66 | 13,84 | 13,46 | 13,80 | 0,44% | 5.129,00 |
| 21.05.2024 | 13,68 | 13,82 | 13,39 | 13,74 | 3,62% | 10.560,00 |
| 20.05.2024 | 13,09 | 13,72 | 13,09 | 13,26 | 2,79% | 5.006,00 |
| 17.05.2024 | 12,73 | 12,96 | 12,73 | 12,90 | -0,46% | 936,00 |
| 16.05.2024 | 12,75 | 12,96 | 12,71 | 12,96 | 1,57% | 1.730,00 |
| 15.05.2024 | 12,60 | 12,76 | 12,52 | 12,76 | 1,75% | 2.401,00 |
| 14.05.2024 | 12,30 | 12,58 | 12,30 | 12,54 | 1,13% | 1.708,00 |
| 13.05.2024 | 12,66 | 12,66 | 12,32 | 12,40 | -1,90% | 1.761,00 |
| 10.05.2024 | 12,80 | 12,84 | 12,53 | 12,64 | -1,56% | 7.645,00 |
| 09.05.2024 | 12,66 | 12,88 | 12,64 | 12,84 | 3,88% | 6.824,00 |
| 08.05.2024 | 12,39 | 12,39 | 12,26 | 12,36 | 0,98% | 5.320,00 |
| 07.05.2024 | 12,26 | 12,33 | 12,24 | 12,24 | -0,13% | 1.435,00 |
| 06.05.2024 | 12,22 | 12,27 | 12,22 | 12,26 | 1,29% | - |
| 03.05.2024 | 12,02 | 12,23 | 11,94 | 12,10 | 1,51% | 2.373,00 |
| 02.05.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,17% | 3,00 |
| 01.05.2024 | 11,94 | 11,98 | 11,72 | 11,94 | 0,17% | 930,00 |
| 30.04.2024 | 11,65 | 12,00 | 11,63 | 11,92 | 2,41% | 2.332,00 |
| 29.04.2024 | 11,77 | 11,77 | 11,56 | 11,64 | -1,52% | 183,00 |