1,442€
5,56%
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 |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,39 | 1,48 | 1,39 | 1,39 | 1,46% | 31.600,00 |
| 20.02.2025 | 1,37 | 1,43 | 1,37 | 1,37 | -2,21% | 84,00 |
| 19.02.2025 | 1,44 | 1,44 | 1,37 | 1,41 | -1,13% | - |
| 18.02.2025 | 1,43 | 1,45 | 1,41 | 1,42 | -0,63% | - |
| 17.02.2025 | 1,35 | 1,46 | 1,35 | 1,43 | 2,14% | 2.000,00 |
| 14.02.2025 | 1,38 | 1,41 | 1,35 | 1,40 | 2,04% | - |
| 13.02.2025 | 1,37 | 1,40 | 1,36 | 1,37 | 0,66% | - |
| 12.02.2025 | 1,35 | 1,38 | 1,34 | 1,36 | 0,74% | - |
| 11.02.2025 | 1,33 | 1,42 | 1,32 | 1,35 | -1,74% | - |
| 10.02.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 7,16% | 100.000,00 |
| 07.02.2025 | 1,32 | 1,39 | 1,28 | 1,29 | -2,80% | 200,00 |
| 06.02.2025 | 1,27 | 1,37 | 1,26 | 1,32 | 6,79% | - |
| 05.02.2025 | 1,27 | 1,27 | 1,24 | 1,24 | -0,56% | - |
| 04.02.2025 | 1,25 | 1,28 | 1,22 | 1,25 | -0,40% | 13.000,00 |
| 03.02.2025 | 1,27 | 1,27 | 1,19 | 1,25 | 0,24% | 98.745,00 |
| 31.01.2025 | 1,32 | 1,32 | 1,24 | 1,25 | -2,65% | - |
| 30.01.2025 | 1,28 | 1,32 | 1,27 | 1,28 | 3,14% | 200,00 |
| 29.01.2025 | 1,29 | 1,29 | 1,24 | 1,24 | -0,24% | - |
| 28.01.2025 | 1,27 | 1,31 | 1,24 | 1,25 | 0,16% | - |
| 27.01.2025 | 1,27 | 1,31 | 1,23 | 1,24 | -2,74% | 5.000,00 |
| 24.01.2025 | 1,29 | 1,32 | 1,28 | 1,28 | 0,00% | - |
| 23.01.2025 | 1,33 | 1,38 | 1,27 | 1,28 | -1,01% | - |
| 22.01.2025 | 1,34 | 1,38 | 1,29 | 1,29 | -2,12% | - |
| 21.01.2025 | 1,30 | 1,35 | 1,29 | 1,32 | 0,30% | 4.000,00 |
| 20.01.2025 | 1,26 | 1,33 | 1,26 | 1,32 | 4,20% | - |
| 17.01.2025 | 1,23 | 1,32 | 1,23 | 1,26 | 4,99% | - |
| 16.01.2025 | 1,23 | 1,25 | 1,20 | 1,20 | -0,83% | 3,00 |
| 15.01.2025 | 1,21 | 1,23 | 1,16 | 1,21 | 2,45% | 3.000,00 |
| 14.01.2025 | 1,26 | 1,29 | 1,17 | 1,18 | -4,37% | 1.000,00 |
| 13.01.2025 | 1,26 | 1,27 | 1,22 | 1,24 | 1,56% | 10.500,00 |
| 10.01.2025 | 1,28 | 1,28 | 1,21 | 1,22 | -3,03% | - |
| 09.01.2025 | 1,26 | 1,28 | 1,23 | 1,26 | -0,08% | 468,00 |
| 08.01.2025 | 1,30 | 1,31 | 1,21 | 1,26 | -0,24% | - |
| 07.01.2025 | 1,27 | 1,33 | 1,25 | 1,26 | 1,20% | - |
| 06.01.2025 | 1,29 | 1,33 | 1,24 | 1,25 | -0,80% | 1.350,00 |
| 03.01.2025 | 1,30 | 1,32 | 1,26 | 1,26 | -1,72% | - |
| 02.01.2025 | 1,30 | 1,32 | 1,27 | 1,28 | 0,39% | 169,00 |
| 30.12.2024 | 1,28 | 1,28 | 1,27 | 1,27 | 2,17% | 1.000,00 |
| 27.12.2024 | 1,28 | 1,29 | 1,24 | 1,25 | 2,55% | 237,00 |
| 23.12.2024 | 1,28 | 1,28 | 1,20 | 1,21 | -1,78% | 1.000,00 |
| 20.12.2024 | 1,27 | 1,28 | 1,23 | 1,24 | 0,57% | 5.000,00 |
| 19.12.2024 | 1,28 | 1,32 | 1,21 | 1,23 | -1,52% | 57.501,00 |
| 18.12.2024 | 1,27 | 1,30 | 1,25 | 1,25 | 0,81% | 30.800,00 |
| 17.12.2024 | 1,25 | 1,28 | 1,21 | 1,24 | -1,82% | 10.052,00 |
| 16.12.2024 | 1,27 | 1,28 | 1,18 | 1,26 | 1,94% | 5.340,00 |
| 13.12.2024 | 1,35 | 1,35 | 1,24 | 1,24 | -6,07% | 27.580,00 |
| 12.12.2024 | 1,35 | 1,38 | 1,31 | 1,32 | -0,90% | - |
| 11.12.2024 | 1,32 | 1,36 | 1,31 | 1,33 | 1,84% | 952,00 |
| 10.12.2024 | 1,36 | 1,37 | 1,30 | 1,31 | 0,93% | 7.000,00 |
| 09.12.2024 | 1,28 | 1,36 | 1,28 | 1,29 | -0,31% | 80,00 |
| 06.12.2024 | 1,30 | 1,41 | 1,28 | 1,30 | -1,44% | 126.000,00 |
| 05.12.2024 | 1,31 | 1,38 | 1,31 | 1,32 | 0,30% | 430,00 |
| 04.12.2024 | 1,29 | 1,37 | 1,29 | 1,31 | -0,38% | 6.754,00 |
| 03.12.2024 | 1,25 | 1,33 | 1,25 | 1,32 | 5,28% | - |
| 02.12.2024 | 1,25 | 1,32 | 1,25 | 1,25 | -1,73% | - |
| 29.11.2024 | 1,21 | 1,31 | 1,21 | 1,27 | -0,93% | 35.000,00 |
| 28.11.2024 | 1,21 | 1,29 | 1,21 | 1,29 | 6,20% | 1.000,00 |
| 27.11.2024 | 1,25 | 1,28 | 1,20 | 1,21 | -3,43% | 55.283,00 |
| 26.11.2024 | 1,33 | 1,37 | 1,23 | 1,25 | -6,14% | 400,00 |
| 25.11.2024 | 1,25 | 1,37 | 1,25 | 1,34 | 5,87% | - |
| 22.11.2024 | 1,21 | 1,33 | 1,21 | 1,26 | 0,96% | 4.020,00 |
| 21.11.2024 | 1,21 | 1,28 | 1,21 | 1,25 | 2,97% | 7.000,00 |
| 20.11.2024 | 1,31 | 1,31 | 1,21 | 1,21 | -4,03% | 7.400,00 |
| 19.11.2024 | 1,27 | 1,39 | 1,25 | 1,26 | -5,39% | - |
| 18.11.2024 | 1,34 | 1,38 | 1,27 | 1,34 | -2,12% | 15.000,00 |
| 15.11.2024 | 1,37 | 1,44 | 1,35 | 1,37 | -1,09% | - |
| 14.11.2024 | 1,38 | 1,40 | 1,37 | 1,38 | 0,88% | 750,00 |
| 13.11.2024 | 1,35 | 1,43 | 1,34 | 1,37 | -1,44% | - |
| 12.11.2024 | 1,44 | 1,48 | 1,37 | 1,39 | -3,61% | - |
| 11.11.2024 | 1,40 | 1,49 | 1,40 | 1,44 | 2,86% | 38.790,00 |
| 08.11.2024 | 1,44 | 1,48 | 1,38 | 1,40 | -3,05% | 14.400,00 |
| 07.11.2024 | 1,38 | 1,49 | 1,38 | 1,44 | 4,03% | - |
| 06.11.2024 | 1,42 | 1,49 | 1,39 | 1,39 | -1,84% | 9.892,00 |
| 05.11.2024 | 1,40 | 1,48 | 1,40 | 1,41 | 1,43% | - |
| 04.11.2024 | 1,35 | 1,45 | 1,35 | 1,39 | 3,11% | 5.600,00 |
| 01.11.2024 | 1,35 | 1,41 | 1,33 | 1,35 | 0,15% | - |
| 31.10.2024 | 1,29 | 1,42 | 1,29 | 1,35 | 4,73% | 610,00 |
| 30.10.2024 | 1,27 | 1,36 | 1,26 | 1,29 | 1,66% | - |
| 29.10.2024 | 1,25 | 1,30 | 1,25 | 1,27 | 2,01% | 60,00 |
| 28.10.2024 | 1,29 | 1,36 | 1,24 | 1,24 | -3,72% | 1.000,00 |
| 25.10.2024 | 1,30 | 1,36 | 1,29 | 1,29 | -0,46% | 600,00 |
| 24.10.2024 | 1,26 | 1,38 | 1,26 | 1,30 | 2,53% | 3.650,00 |
| 23.10.2024 | 1,23 | 1,31 | 1,23 | 1,27 | 2,43% | - |
| 22.10.2024 | 1,25 | 1,28 | 1,24 | 1,24 | -4,11% | 2.950,00 |
| 21.10.2024 | 1,26 | 1,31 | 1,25 | 1,29 | 2,63% | - |
| 18.10.2024 | 1,30 | 1,32 | 1,25 | 1,26 | -3,54% | 2.000,00 |
| 17.10.2024 | 1,31 | 1,33 | 1,28 | 1,30 | -0,76% | - |
| 16.10.2024 | 1,32 | 1,32 | 1,29 | 1,31 | -0,46% | - |
| 15.10.2024 | 1,31 | 1,38 | 1,31 | 1,32 | 0,46% | - |
| 14.10.2024 | 1,30 | 1,35 | 1,29 | 1,31 | 1,47% | 400,00 |
| 11.10.2024 | 1,33 | 1,34 | 1,29 | 1,29 | -3,22% | 6.000,00 |
| 10.10.2024 | 1,34 | 1,39 | 1,32 | 1,34 | -0,37% | 1.500,00 |
| 09.10.2024 | 1,32 | 1,38 | 1,32 | 1,34 | 0,53% | 270.200,00 |
| 08.10.2024 | 1,34 | 1,36 | 1,31 | 1,33 | -0,37% | - |
| 07.10.2024 | 1,34 | 1,37 | 1,30 | 1,34 | -0,22% | 10.528,00 |
| 04.10.2024 | 1,26 | 1,35 | 1,25 | 1,34 | 6,34% | 1.060,00 |
| 03.10.2024 | 1,30 | 1,32 | 1,24 | 1,26 | -4,69% | 153.000,00 |
| 02.10.2024 | 1,40 | 1,42 | 1,29 | 1,32 | -6,50% | 132.100,00 |
| 01.10.2024 | 1,48 | 1,54 | 1,40 | 1,42 | -4,78% | 125.852,00 |
| 30.09.2024 | 1,91 | 1,92 | 1,38 | 1,49 | -21,95% | 92.162,00 |