36,100€
2,56%
Echtzeit-Aktienkurs Avient Corp.
Bid:
Ask:
Aktienkurse zur Avient Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 35,20 | 35,40 | 35,10 | 35,20 | 1,44% | - |
| 12.02.2026 | 34,60 | 34,80 | 34,50 | 34,70 | 2,66% | - |
| 11.02.2026 | 33,70 | 33,80 | 33,70 | 33,80 | 3,05% | - |
| 10.02.2026 | 32,70 | 32,90 | 32,70 | 32,80 | 0,00% | - |
| 09.02.2026 | 32,70 | 32,90 | 32,70 | 32,80 | 1,23% | - |
| 06.02.2026 | 32,50 | 32,60 | 32,40 | 32,40 | -2,70% | - |
| 05.02.2026 | 33,30 | 33,30 | 33,20 | 33,30 | 0,60% | - |
| 04.02.2026 | 31,60 | 33,30 | 31,60 | 33,10 | 6,43% | - |
| 03.02.2026 | 31,00 | 31,10 | 31,00 | 31,10 | 2,98% | - |
| 02.02.2026 | 30,50 | 30,50 | 30,20 | 30,20 | 1,00% | - |
| 30.01.2026 | 30,10 | 30,20 | 29,60 | 29,90 | -0,66% | - |
| 29.01.2026 | 30,30 | 30,50 | 30,10 | 30,10 | -1,95% | - |
| 28.01.2026 | 30,60 | 30,70 | 30,60 | 30,70 | -1,60% | - |
| 27.01.2026 | 31,10 | 31,20 | 31,10 | 31,20 | -0,95% | - |
| 26.01.2026 | 31,70 | 31,70 | 31,40 | 31,50 | -2,17% | - |
| 23.01.2026 | 32,10 | 32,20 | 32,10 | 32,20 | 1,90% | - |
| 22.01.2026 | 31,50 | 31,60 | 31,50 | 31,60 | -0,32% | - |
| 21.01.2026 | 30,50 | 31,70 | 30,50 | 31,70 | 4,62% | - |
| 20.01.2026 | 30,30 | 30,30 | 30,10 | 30,30 | 0,00% | - |
| 19.01.2026 | 30,40 | 30,60 | 30,20 | 30,30 | -1,94% | - |
| 16.01.2026 | 31,00 | 31,10 | 30,90 | 30,90 | 3,00% | - |
| 15.01.2026 | 30,10 | 30,10 | 30,00 | 30,00 | 1,01% | - |
| 14.01.2026 | 29,80 | 29,80 | 29,60 | 29,70 | 0,68% | - |
| 13.01.2026 | 29,50 | 29,50 | 29,40 | 29,50 | 0,00% | - |
| 12.01.2026 | 29,40 | 29,60 | 29,10 | 29,50 | 3,51% | 1,00 |
| 09.01.2026 | 28,30 | 28,50 | 28,30 | 28,50 | 2,89% | - |
| 08.01.2026 | 27,60 | 27,70 | 27,50 | 27,70 | -2,12% | - |
| 07.01.2026 | 28,30 | 28,70 | 28,20 | 28,30 | 3,66% | - |
| 06.01.2026 | 27,20 | 27,30 | 27,20 | 27,30 | 0,00% | - |
| 05.01.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 2,63% | - |
| 02.01.2026 | 26,90 | 26,90 | 26,60 | 26,60 | -0,75% | - |
| 30.12.2025 | 26,90 | 27,20 | 26,80 | 26,80 | -1,11% | - |
| 29.12.2025 | 27,10 | 27,10 | 27,00 | 27,10 | 1,50% | - |
| 23.12.2025 | 26,60 | 26,70 | 26,60 | 26,70 | -1,11% | - |
| 22.12.2025 | 26,50 | 27,00 | 26,50 | 27,00 | 1,50% | - |
| 19.12.2025 | 26,50 | 26,60 | 26,50 | 26,60 | 1,14% | - |
| 18.12.2025 | 26,20 | 26,30 | 26,20 | 26,30 | 0,77% | - |
| 17.12.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 1,16% | - |
| 16.12.2025 | 25,90 | 25,90 | 25,80 | 25,80 | -2,64% | - |
| 15.12.2025 | 26,30 | 26,70 | 26,30 | 26,50 | -0,38% | - |
| 12.12.2025 | 26,70 | 26,70 | 26,60 | 26,60 | -1,85% | - |
| 11.12.2025 | 26,70 | 27,10 | 26,40 | 27,10 | 3,83% | - |
| 10.12.2025 | 26,00 | 26,10 | 26,00 | 26,10 | 1,56% | - |
| 09.12.2025 | 25,70 | 25,80 | 25,70 | 25,70 | -2,65% | - |
| 08.12.2025 | 26,30 | 26,40 | 26,30 | 26,40 | -0,75% | - |
| 05.12.2025 | 26,50 | 26,60 | 26,50 | 26,60 | -0,75% | - |
| 04.12.2025 | 26,90 | 27,30 | 26,80 | 26,80 | 2,68% | - |
| 03.12.2025 | 25,90 | 26,10 | 25,90 | 26,10 | -1,51% | - |
| 02.12.2025 | 26,30 | 26,50 | 26,30 | 26,50 | 0,38% | - |
| 01.12.2025 | 26,40 | 26,40 | 26,10 | 26,40 | 0,38% | - |
| 28.11.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,00% | - |
| 27.11.2025 | 26,10 | 26,30 | 26,10 | 26,30 | 0,00% | - |
| 26.11.2025 | 26,10 | 26,30 | 26,10 | 26,30 | -0,75% | - |
| 25.11.2025 | 25,50 | 26,50 | 25,30 | 26,50 | 6,00% | - |
| 24.11.2025 | 25,50 | 25,60 | 25,00 | 25,00 | -2,34% | - |
| 21.11.2025 | 23,90 | 25,60 | 23,80 | 25,60 | 4,07% | - |
| 20.11.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,82% | - |
| 19.11.2025 | 24,50 | 24,70 | 24,40 | 24,40 | 1,24% | - |
| 18.11.2025 | 24,40 | 24,40 | 23,80 | 24,10 | -4,74% | - |
| 17.11.2025 | 25,20 | 25,30 | 25,20 | 25,30 | 0,80% | - |
| 14.11.2025 | 25,90 | 26,00 | 25,10 | 25,10 | -1,57% | - |
| 13.11.2025 | 25,30 | 25,50 | 25,30 | 25,50 | -1,16% | - |
| 12.11.2025 | 25,70 | 25,90 | 25,70 | 25,80 | 1,18% | - |
| 10.11.2025 | 25,70 | 26,00 | 24,90 | 25,50 | -2,67% | - |
| 07.11.2025 | 26,10 | 26,30 | 26,10 | 26,20 | -4,03% | - |
| 06.11.2025 | 27,30 | 27,30 | 27,20 | 27,30 | 0,00% | - |
| 05.11.2025 | 27,20 | 27,30 | 27,20 | 27,30 | -1,44% | - |
| 04.11.2025 | 27,80 | 27,80 | 27,60 | 27,70 | -0,36% | - |
| 03.11.2025 | 27,80 | 27,90 | 27,80 | 27,80 | 2,58% | - |
| 30.10.2025 | 27,50 | 27,70 | 27,10 | 27,10 | -3,56% | - |
| 28.10.2025 | 28,10 | 28,30 | 27,90 | 28,10 | -0,35% | - |
| 27.10.2025 | 28,10 | 28,20 | 28,10 | 28,20 | 0,36% | - |
| 24.10.2025 | 28,00 | 28,20 | 28,00 | 28,10 | 2,55% | - |
| 23.10.2025 | 27,30 | 27,60 | 27,30 | 27,40 | -0,72% | - |
| 22.10.2025 | 27,70 | 27,70 | 27,60 | 27,60 | 0,73% | - |
| 21.10.2025 | 27,40 | 27,60 | 27,30 | 27,40 | -0,36% | - |
| 20.10.2025 | 26,90 | 27,50 | 26,90 | 27,50 | 3,77% | - |
| 17.10.2025 | 26,80 | 26,80 | 26,40 | 26,50 | -1,49% | - |
| 16.10.2025 | 26,80 | 26,90 | 26,80 | 26,90 | 0,75% | - |
| 15.10.2025 | 27,00 | 27,30 | 26,50 | 26,70 | 0,38% | - |
| 14.10.2025 | 26,90 | 26,90 | 26,60 | 26,60 | 0,76% | - |
| 13.10.2025 | 26,20 | 26,40 | 26,20 | 26,40 | -4,00% | - |
| 09.10.2025 | 27,60 | 27,90 | 27,30 | 27,50 | -0,36% | - |
| 08.10.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -1,08% | - |
| 06.10.2025 | 28,00 | 28,40 | 27,70 | 27,90 | -1,06% | - |
| 03.10.2025 | 27,80 | 28,30 | 27,80 | 28,20 | 2,17% | - |
| 02.10.2025 | 27,40 | 27,70 | 27,10 | 27,60 | -1,43% | - |
| 01.10.2025 | 28,00 | 28,00 | 27,90 | 28,00 | 0,72% | - |
| 30.09.2025 | 27,80 | 27,80 | 27,70 | 27,80 | -0,71% | - |
| 29.09.2025 | 27,90 | 28,00 | 27,90 | 28,00 | 0,36% | - |
| 26.09.2025 | 27,90 | 27,90 | 27,80 | 27,90 | -3,13% | - |
| 25.09.2025 | 28,80 | 28,80 | 28,70 | 28,80 | -1,37% | - |
| 24.09.2025 | 29,10 | 29,20 | 29,10 | 29,20 | -2,01% | - |
| 23.09.2025 | 29,80 | 30,00 | 29,10 | 29,80 | 1,02% | - |
| 22.09.2025 | 30,00 | 30,00 | 29,50 | 29,50 | -2,96% | - |
| 19.09.2025 | 30,80 | 31,40 | 30,30 | 30,40 | -0,65% | - |
| 18.09.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,66% | - |
| 17.09.2025 | 30,20 | 30,40 | 30,20 | 30,40 | 0,66% | - |
| 16.09.2025 | 30,40 | 30,60 | 30,10 | 30,20 | -3,21% | - |
| 11.09.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,58% | - |