1,483€
-22,15%
Echtzeit-Aktienkurs Aston Martin Lagonda Global Holdings PLC
Bid:
Ask:
Aktienkurse zur Aston Martin Lagonda Global Holdings PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2024 | 1,91 | 1,92 | 1,38 | 1,49 | -21,74% | 89.962,00 |
| 27.09.2024 | 1,84 | 1,95 | 1,84 | 1,90 | 0,85% | 62,00 |
| 26.09.2024 | 1,88 | 1,95 | 1,83 | 1,89 | -0,53% | - |
| 25.09.2024 | 1,92 | 1,95 | 1,88 | 1,90 | -1,40% | - |
| 24.09.2024 | 1,94 | 2,00 | 1,92 | 1,93 | -1,18% | - |
| 23.09.2024 | 1,97 | 1,99 | 1,89 | 1,95 | -0,20% | 17.165,00 |
| 20.09.2024 | 2,03 | 2,04 | 1,94 | 1,95 | -2,64% | 1.098,00 |
| 19.09.2024 | 1,95 | 2,05 | 1,95 | 2,01 | 2,19% | 5.900,00 |
| 18.09.2024 | 1,91 | 1,98 | 1,89 | 1,96 | 2,62% | 2.900,00 |
| 17.09.2024 | 1,96 | 1,97 | 1,91 | 1,91 | -0,16% | 750,00 |
| 16.09.2024 | 1,89 | 1,96 | 1,86 | 1,92 | 1,32% | 4.000,00 |
| 13.09.2024 | 1,85 | 1,93 | 1,84 | 1,89 | 2,22% | 2,00 |
| 12.09.2024 | 1,84 | 1,87 | 1,82 | 1,85 | 1,37% | 6.300,00 |
| 11.09.2024 | 1,77 | 1,84 | 1,77 | 1,82 | 0,94% | 8.325,00 |
| 10.09.2024 | 1,79 | 1,85 | 1,77 | 1,81 | 0,22% | - |
| 09.09.2024 | 1,80 | 2,01 | 1,78 | 1,80 | -0,66% | 800,00 |
| 06.09.2024 | 1,86 | 1,89 | 1,78 | 1,82 | -0,17% | - |
| 05.09.2024 | 1,79 | 1,91 | 1,79 | 1,82 | 1,00% | 5.000,00 |
| 04.09.2024 | 1,67 | 1,82 | 1,67 | 1,80 | 2,80% | 1.760,00 |
| 03.09.2024 | 1,73 | 1,75 | 1,71 | 1,75 | 0,81% | 12.800,00 |
| 02.09.2024 | 1,79 | 1,79 | 1,68 | 1,74 | -3,02% | - |
| 30.08.2024 | 1,75 | 1,85 | 1,75 | 1,79 | 3,95% | - |
| 29.08.2024 | 1,73 | 1,77 | 1,72 | 1,72 | -0,06% | - |
| 28.08.2024 | 1,78 | 1,80 | 1,71 | 1,72 | -3,69% | 1.290,00 |
| 27.08.2024 | 1,80 | 1,83 | 1,77 | 1,79 | 0,62% | 3.150,00 |
| 26.08.2024 | 1,80 | 1,81 | 1,77 | 1,78 | -0,11% | 999,00 |
| 23.08.2024 | 1,76 | 1,81 | 1,75 | 1,78 | 2,36% | 11.241,00 |
| 22.08.2024 | 1,76 | 1,82 | 1,73 | 1,74 | -1,08% | 42.000,00 |
| 21.08.2024 | 1,72 | 1,79 | 1,72 | 1,76 | 2,75% | 36,00 |
| 20.08.2024 | 1,73 | 1,79 | 1,71 | 1,71 | -0,75% | - |
| 19.08.2024 | 1,70 | 1,76 | 1,69 | 1,73 | 1,23% | 1.700,00 |
| 16.08.2024 | 1,70 | 1,75 | 1,70 | 1,70 | 2,22% | 1.000,00 |
| 15.08.2024 | 1,65 | 1,71 | 1,65 | 1,67 | 1,58% | 15,00 |
| 14.08.2024 | 1,63 | 1,71 | 1,63 | 1,64 | -0,06% | 45,00 |
| 13.08.2024 | 1,60 | 1,69 | 1,60 | 1,64 | 2,62% | - |
| 12.08.2024 | 1,62 | 1,68 | 1,60 | 1,60 | -3,09% | 1.400,00 |
| 09.08.2024 | 1,58 | 1,67 | 1,58 | 1,65 | 3,32% | - |
| 08.08.2024 | 1,57 | 1,61 | 1,54 | 1,60 | 0,06% | - |
| 07.08.2024 | 1,61 | 1,65 | 1,57 | 1,60 | -0,87% | - |
| 06.08.2024 | 1,63 | 1,68 | 1,58 | 1,61 | -1,17% | 1.000,00 |
| 05.08.2024 | 1,72 | 1,72 | 1,52 | 1,63 | -8,07% | 1.630,00 |
| 02.08.2024 | 1,78 | 1,80 | 1,73 | 1,77 | -1,72% | 3.044,00 |
| 01.08.2024 | 1,85 | 1,88 | 1,80 | 1,80 | -3,06% | - |
| 31.07.2024 | 1,86 | 1,89 | 1,84 | 1,86 | -0,05% | 600,00 |
| 30.07.2024 | 1,89 | 1,94 | 1,85 | 1,86 | -1,06% | - |
| 29.07.2024 | 1,96 | 1,98 | 1,88 | 1,88 | -4,08% | - |
| 26.07.2024 | 1,93 | 1,98 | 1,91 | 1,96 | 1,87% | 25.310,00 |
| 25.07.2024 | 1,91 | 1,95 | 1,81 | 1,93 | 1,21% | 8.008,00 |
| 24.07.2024 | 1,77 | 2,02 | 1,77 | 1,90 | 7,88% | 15.000,00 |
| 23.07.2024 | 1,81 | 1,87 | 1,76 | 1,76 | -2,43% | 900,00 |
| 22.07.2024 | 1,75 | 1,84 | 1,75 | 1,81 | 1,52% | - |
| 19.07.2024 | 1,82 | 1,82 | 1,74 | 1,78 | -2,94% | 15.000,00 |
| 18.07.2024 | 1,78 | 1,85 | 1,78 | 1,84 | 2,63% | - |
| 17.07.2024 | 1,80 | 1,87 | 1,79 | 1,79 | -1,97% | - |
| 16.07.2024 | 1,89 | 1,93 | 1,81 | 1,82 | -3,08% | - |
| 15.07.2024 | 1,97 | 1,97 | 1,87 | 1,88 | -0,69% | 1.750,00 |
| 12.07.2024 | 1,92 | 2,01 | 1,90 | 1,90 | -2,07% | 41.000,00 |
| 11.07.2024 | 1,91 | 1,95 | 1,84 | 1,94 | 1,10% | 200,00 |
| 10.07.2024 | 1,89 | 1,97 | 1,87 | 1,91 | 2,68% | 10.490,00 |
| 09.07.2024 | 1,78 | 1,91 | 1,77 | 1,86 | 4,19% | - |
| 08.07.2024 | 1,73 | 1,80 | 1,71 | 1,79 | 2,23% | 6.300,00 |
| 05.07.2024 | 1,75 | 1,83 | 1,71 | 1,75 | -0,79% | 12.000,00 |
| 04.07.2024 | 1,73 | 1,80 | 1,72 | 1,76 | 2,50% | 100,00 |
| 03.07.2024 | 1,66 | 1,74 | 1,66 | 1,72 | 2,08% | - |
| 02.07.2024 | 1,68 | 1,73 | 1,65 | 1,69 | -0,71% | 2.000,00 |
| 01.07.2024 | 1,69 | 1,80 | 1,69 | 1,70 | 0,00% | 381,00 |
| 28.06.2024 | 1,69 | 1,77 | 1,69 | 1,70 | -1,34% | 7.500,00 |
| 27.06.2024 | 1,79 | 1,82 | 1,66 | 1,72 | -4,92% | - |
| 26.06.2024 | 1,85 | 1,86 | 1,75 | 1,81 | -1,63% | - |
| 25.06.2024 | 1,83 | 1,86 | 1,79 | 1,84 | 0,88% | - |
| 24.06.2024 | 1,78 | 1,87 | 1,77 | 1,82 | 1,67% | - |
| 21.06.2024 | 1,83 | 1,86 | 1,71 | 1,79 | -1,37% | - |
| 20.06.2024 | 1,70 | 1,84 | 1,69 | 1,82 | 8,08% | - |
| 19.06.2024 | 1,73 | 1,74 | 1,68 | 1,68 | -2,43% | - |
| 18.06.2024 | 1,66 | 1,75 | 1,66 | 1,73 | 3,36% | - |
| 17.06.2024 | 1,72 | 1,75 | 1,64 | 1,67 | -1,94% | - |
| 14.06.2024 | 1,78 | 1,82 | 1,68 | 1,70 | -5,29% | - |
| 13.06.2024 | 1,79 | 1,81 | 1,76 | 1,80 | 0,56% | - |
| 12.06.2024 | 1,83 | 1,86 | 1,78 | 1,79 | -3,56% | 1.000,00 |
| 11.06.2024 | 1,86 | 1,93 | 1,83 | 1,85 | -1,44% | - |
| 10.06.2024 | 1,96 | 1,97 | 1,87 | 1,88 | -3,34% | 65,00 |
| 07.06.2024 | 1,94 | 1,97 | 1,87 | 1,95 | -0,92% | 3.000,00 |
| 06.06.2024 | 1,86 | 1,99 | 1,85 | 1,96 | 7,33% | 14.084,00 |
| 05.06.2024 | 1,74 | 1,88 | 1,74 | 1,83 | 4,57% | 200,00 |
| 04.06.2024 | 1,75 | 1,78 | 1,74 | 1,75 | -1,13% | 500,00 |
| 03.06.2024 | 1,72 | 1,85 | 1,72 | 1,77 | -0,17% | - |
| 31.05.2024 | 1,64 | 1,77 | 1,63 | 1,77 | 9,25% | - |
| 30.05.2024 | 1,58 | 1,65 | 1,52 | 1,62 | 3,25% | - |
| 29.05.2024 | 1,61 | 1,61 | 1,51 | 1,57 | -2,12% | 2.785,00 |
| 28.05.2024 | 1,58 | 1,64 | 1,58 | 1,61 | -2,31% | 120,00 |
| 27.05.2024 | 1,59 | 1,66 | 1,58 | 1,64 | 2,75% | 100,00 |
| 24.05.2024 | 1,60 | 1,61 | 1,55 | 1,60 | 0,31% | 18.725,00 |
| 23.05.2024 | 1,60 | 1,63 | 1,59 | 1,59 | -0,87% | - |
| 22.05.2024 | 1,61 | 1,63 | 1,59 | 1,61 | -1,05% | 100,00 |
| 21.05.2024 | 1,64 | 1,65 | 1,60 | 1,63 | -0,73% | 1.100,00 |
| 20.05.2024 | 1,66 | 1,72 | 1,64 | 1,64 | -2,56% | - |
| 17.05.2024 | 1,66 | 1,70 | 1,63 | 1,68 | 1,33% | - |
| 16.05.2024 | 1,68 | 1,72 | 1,63 | 1,66 | -1,49% | 3.000,00 |
| 15.05.2024 | 1,67 | 1,73 | 1,64 | 1,68 | 0,66% | 4.175,00 |
| 14.05.2024 | 1,63 | 1,71 | 1,63 | 1,67 | 3,02% | 12.846,00 |