£14,153
2,86%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2024 | 12,46 | 12,49 | 12,27 | 12,39 | -0,72% | 10.189,00 |
| 07.10.2024 | 12,43 | 12,52 | 12,43 | 12,48 | 0,24% | 1.610,00 |
| 04.10.2024 | 12,42 | 12,47 | 12,28 | 12,45 | 0,40% | 1.631,00 |
| 03.10.2024 | 12,26 | 12,40 | 12,26 | 12,40 | 2,23% | 786,00 |
| 02.10.2024 | 12,06 | 12,13 | 11,94 | 12,13 | 0,58% | 2.858,00 |
| 01.10.2024 | 12,17 | 12,17 | 12,06 | 12,06 | -1,15% | 331,00 |
| 30.09.2024 | 12,27 | 12,27 | 12,20 | 12,20 | -2,09% | 29,00 |
| 27.09.2024 | 12,52 | 12,52 | 12,42 | 12,46 | 0,97% | 1.088,00 |
| 26.09.2024 | 12,18 | 12,42 | 12,18 | 12,34 | 1,15% | 1.229,00 |
| 25.09.2024 | 12,07 | 12,20 | 12,07 | 12,20 | 1,16% | 2.641,00 |
| 24.09.2024 | 12,11 | 12,11 | 12,02 | 12,06 | 0,08% | 2.523,00 |
| 23.09.2024 | 12,23 | 12,23 | 12,05 | 12,05 | -1,71% | 2.048,00 |
| 20.09.2024 | 12,22 | 12,32 | 12,22 | 12,26 | 0,00% | 1.726,00 |
| 19.09.2024 | 12,25 | 12,26 | 12,20 | 12,26 | 0,82% | 2.551,00 |
| 18.09.2024 | 12,00 | 12,16 | 11,98 | 12,16 | 0,25% | 1.479,00 |
| 17.09.2024 | 12,22 | 12,22 | 12,13 | 12,13 | -0,41% | 602,00 |
| 16.09.2024 | 12,10 | 12,18 | 12,10 | 12,18 | 1,16% | 199,00 |
| 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 |