£24,209
0,04%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,58 | 24,58 | 23,90 | 24,20 | -2,22% | 23.632,00 |
| 19.10.2026 | 24,68 | 24,95 | 24,53 | 24,75 | -0,10% | 10.501,00 |
| 16.10.2026 | 24,78 | 25,20 | 24,60 | 24,78 | 0,61% | 26.394,00 |
| 15.10.2026 | 23,60 | 24,80 | 23,55 | 24,63 | 2,71% | 17.992,00 |
| 14.10.2026 | 24,03 | 24,10 | 23,75 | 23,98 | 1,37% | 23.388,00 |
| 13.10.2026 | 23,35 | 24,10 | 23,28 | 23,65 | 1,72% | 17.079,00 |
| 12.10.2026 | 23,50 | 23,50 | 22,95 | 23,25 | 0,32% | 18.760,00 |
| 09.10.2026 | 22,65 | 23,20 | 22,48 | 23,18 | 2,09% | 31.365,00 |
| 08.10.2026 | 21,80 | 22,70 | 21,55 | 22,70 | 4,61% | 23.064,00 |
| 07.10.2026 | 20,80 | 22,50 | 20,80 | 21,70 | 13,73% | 56.992,00 |
| 06.10.2026 | 18,92 | 19,12 | 18,86 | 19,08 | 1,06% | 9.028,00 |
| 05.10.2026 | 18,65 | 18,92 | 18,65 | 18,88 | 0,75% | 9.822,00 |
| 02.10.2026 | 18,20 | 18,83 | 18,20 | 18,74 | 1,74% | 10.040,00 |
| 01.10.2026 | 18,28 | 18,46 | 18,16 | 18,42 | -0,27% | 14.671,00 |
| 30.09.2026 | 18,32 | 18,52 | 18,02 | 18,47 | 2,50% | 14.523,00 |
| 29.09.2026 | 17,92 | 18,22 | 17,92 | 18,02 | 0,33% | 8.960,00 |
| 28.09.2026 | 17,81 | 18,19 | 17,81 | 17,96 | -0,55% | 7.418,00 |
| 25.09.2026 | 18,06 | 18,16 | 17,91 | 18,06 | -0,06% | 9.843,00 |
| 24.09.2026 | 18,15 | 18,25 | 17,72 | 18,07 | -0,50% | 10.291,00 |
| 23.09.2026 | 18,04 | 18,21 | 17,91 | 18,16 | 0,78% | 20.617,00 |
| 22.09.2026 | 17,52 | 18,18 | 17,52 | 18,02 | 0,56% | 19.934,00 |
| 21.09.2026 | 17,99 | 17,99 | 17,52 | 17,92 | 0,11% | 13.168,00 |
| 18.09.2026 | 17,60 | 18,14 | 17,52 | 17,90 | 2,76% | 10.690,00 |
| 17.09.2026 | 17,40 | 17,68 | 17,40 | 17,42 | -0,46% | 6.089,00 |
| 16.09.2026 | 17,36 | 17,56 | 17,22 | 17,50 | 1,27% | 4.986,00 |
| 15.09.2026 | 16,88 | 17,44 | 16,88 | 17,28 | 1,17% | 12.771,00 |
| 14.09.2026 | 16,93 | 17,16 | 16,93 | 17,08 | 0,23% | 2.815,00 |
| 11.09.2026 | 16,70 | 17,42 | 16,70 | 17,04 | -1,50% | 1.664,00 |
| 10.09.2026 | 17,98 | 17,98 | 17,11 | 17,30 | -4,31% | 10.581,00 |
| 09.09.2026 | 18,30 | 18,36 | 17,98 | 18,08 | -1,69% | 27.609,00 |
| 08.09.2026 | 18,49 | 18,50 | 18,32 | 18,39 | -1,02% | 17.803,00 |
| 07.09.2026 | 18,00 | 18,64 | 18,00 | 18,58 | 1,42% | 3.930,00 |
| 04.09.2026 | 17,90 | 18,38 | 17,90 | 18,32 | 1,89% | 3.041,00 |
| 03.09.2026 | 18,12 | 18,17 | 17,58 | 17,98 | -1,53% | 11.524,00 |
| 02.09.2026 | 17,96 | 18,42 | 17,86 | 18,26 | 1,56% | 6.217,00 |
| 01.09.2026 | 18,16 | 18,24 | 17,82 | 17,98 | -3,71% | 13.222,00 |
| 31.08.2026 | 18,50 | 18,79 | 18,50 | 18,67 | 0,66% | - |
| 28.08.2026 | 18,78 | 18,78 | 18,42 | 18,55 | 0,38% | 4.601,00 |
| 27.08.2026 | 18,22 | 18,54 | 17,98 | 18,48 | 2,27% | 9.588,00 |
| 26.08.2026 | 18,10 | 18,10 | 17,87 | 18,07 | -0,17% | 11.090,00 |
| 25.08.2026 | 17,99 | 18,26 | 17,94 | 18,10 | 1,34% | 5.520,00 |
| 24.08.2026 | 18,26 | 18,28 | 17,63 | 17,86 | -1,65% | 9.073,00 |
| 21.08.2026 | 18,22 | 18,24 | 17,90 | 18,16 | 0,11% | 8.187,00 |
| 20.08.2026 | 18,26 | 18,38 | 18,04 | 18,14 | -2,05% | 5.142,00 |
| 19.08.2026 | 19,00 | 19,17 | 18,47 | 18,52 | -3,14% | 14.362,00 |
| 18.08.2026 | 19,07 | 19,24 | 19,00 | 19,12 | -0,42% | 12.386,00 |
| 17.08.2026 | 19,55 | 19,62 | 19,16 | 19,20 | -0,88% | 4.888,00 |
| 14.08.2026 | 19,45 | 19,54 | 19,14 | 19,37 | 0,83% | 6.260,00 |
| 13.08.2026 | 19,50 | 19,72 | 19,20 | 19,21 | 0,16% | 10.269,00 |
| 12.08.2026 | 19,56 | 19,56 | 18,92 | 19,18 | -1,24% | 15.003,00 |
| 11.08.2026 | 19,24 | 19,52 | 19,20 | 19,42 | 1,30% | 3.570,00 |
| 10.08.2026 | 19,26 | 19,30 | 18,96 | 19,17 | 0,89% | 2.888,00 |
| 07.08.2026 | 19,28 | 19,44 | 18,96 | 19,00 | -1,55% | 6.510,00 |
| 06.08.2026 | 19,01 | 19,52 | 19,00 | 19,30 | 2,22% | 4.377,00 |
| 05.08.2026 | 17,93 | 19,10 | 17,93 | 18,88 | 6,07% | 37.643,00 |
| 04.08.2026 | 17,21 | 17,84 | 17,21 | 17,80 | 4,09% | 42.129,00 |
| 03.08.2026 | 17,20 | 17,30 | 17,02 | 17,10 | -0,12% | 5.352,00 |
| 31.07.2026 | 17,42 | 17,42 | 17,04 | 17,12 | -1,50% | 3.297,00 |
| 30.07.2026 | 17,64 | 17,80 | 17,33 | 17,38 | -1,70% | 2.472,00 |
| 29.07.2026 | 17,84 | 17,95 | 17,60 | 17,68 | -1,67% | 8.261,00 |
| 28.07.2026 | 17,76 | 18,07 | 17,76 | 17,98 | 1,12% | 6.349,00 |
| 27.07.2026 | 17,88 | 18,10 | 17,60 | 17,78 | 1,37% | 4.418,00 |
| 24.07.2026 | 16,90 | 17,56 | 16,90 | 17,54 | 2,39% | 9.450,00 |
| 23.07.2026 | 17,24 | 17,39 | 17,06 | 17,13 | -1,32% | 9.766,00 |
| 22.07.2026 | 16,78 | 17,51 | 16,78 | 17,36 | 1,40% | 11.049,00 |
| 21.07.2026 | 16,64 | 17,16 | 16,64 | 17,12 | 2,39% | 7.885,00 |
| 20.07.2026 | 16,72 | 17,02 | 16,72 | 16,72 | -1,65% | 5.604,00 |
| 17.07.2026 | 16,66 | 17,08 | 16,61 | 17,00 | 1,43% | 3.037,00 |
| 16.07.2026 | 16,60 | 16,78 | 16,46 | 16,76 | 1,58% | 3.874,00 |
| 15.07.2026 | 16,50 | 16,66 | 16,46 | 16,50 | -0,36% | 6.672,00 |
| 14.07.2026 | 16,32 | 16,60 | 16,24 | 16,56 | 0,73% | 5.671,00 |
| 13.07.2026 | 16,60 | 16,60 | 16,13 | 16,44 | -1,32% | 9.298,00 |
| 10.07.2026 | 16,70 | 17,00 | 16,53 | 16,66 | -3,03% | 24.061,00 |
| 09.07.2026 | 17,28 | 17,30 | 17,16 | 17,18 | -0,23% | 3.561,00 |
| 08.07.2026 | 17,68 | 17,70 | 17,10 | 17,22 | -2,60% | 10.423,00 |
| 07.07.2026 | 17,86 | 18,04 | 17,68 | 17,68 | -0,67% | 6.362,00 |
| 06.07.2026 | 18,17 | 18,24 | 17,50 | 17,80 | -0,73% | 3.672,00 |
| 03.07.2026 | 18,08 | 18,08 | 17,90 | 17,93 | -1,05% | 4.492,00 |
| 02.07.2026 | 17,58 | 18,30 | 17,56 | 18,12 | 2,26% | 13.025,00 |
| 01.07.2026 | 17,38 | 17,73 | 17,38 | 17,72 | 2,07% | 12.959,00 |
| 30.06.2026 | 17,50 | 17,56 | 17,00 | 17,36 | -0,69% | 14.082,00 |
| 29.06.2026 | 17,55 | 17,80 | 17,48 | 17,48 | -1,91% | 7.461,00 |
| 26.06.2026 | 17,38 | 17,84 | 17,30 | 17,82 | 1,71% | 4.576,00 |
| 25.06.2026 | 17,32 | 17,62 | 17,32 | 17,52 | 0,34% | 8.609,00 |
| 24.06.2026 | 17,40 | 17,48 | 17,14 | 17,46 | -0,11% | 18.351,00 |
| 23.06.2026 | 17,09 | 17,50 | 17,07 | 17,48 | 0,69% | 12.404,00 |
| 22.06.2026 | 17,28 | 17,36 | 17,18 | 17,36 | 0,81% | 7.285,00 |
| 19.06.2026 | 17,25 | 17,34 | 17,18 | 17,22 | -0,81% | 6.233,00 |
| 18.06.2026 | 17,35 | 17,42 | 17,24 | 17,36 | 0,00% | 12.222,00 |
| 17.06.2026 | 17,25 | 17,38 | 17,18 | 17,36 | 0,70% | 5.960,00 |
| 16.06.2026 | 17,54 | 17,66 | 17,08 | 17,24 | -0,81% | 6.768,00 |
| 15.06.2026 | 17,48 | 17,50 | 17,22 | 17,38 | 0,29% | 17.028,00 |
| 12.06.2026 | 17,18 | 17,44 | 17,14 | 17,33 | 0,87% | 2.252,00 |
| 11.06.2026 | 16,66 | 17,22 | 16,64 | 17,18 | 1,96% | 9.462,00 |
| 10.06.2026 | 16,70 | 16,95 | 16,52 | 16,85 | 1,26% | 4.641,00 |
| 09.06.2026 | 16,70 | 16,83 | 16,62 | 16,64 | -0,48% | 3.713,00 |
| 08.06.2026 | 16,73 | 16,80 | 16,44 | 16,72 | 0,48% | 3.573,00 |
| 05.06.2026 | 16,74 | 16,90 | 16,62 | 16,64 | 0,12% | 3.864,00 |
| 04.06.2026 | 16,58 | 16,66 | 16,46 | 16,62 | 0,48% | 6.024,00 |
| 03.06.2026 | 16,64 | 16,72 | 16,40 | 16,54 | -1,08% | 13.696,00 |