1,296€
1,09%
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 |
|---|---|---|---|---|---|---|
| 19.12.2024 | 1,28 | 1,31 | 1,28 | 1,30 | 3,77% | 10.000,00 |
| 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 |
| 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 |