1,412€
1,40%
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 | 1,41 | 1,54% | 35.138,00 |
| 20.02.2025 | 1,39 | 1,42 | 1,37 | 1,39 | 0,04% | 3.288,00 |
| 19.02.2025 | 1,43 | 1,45 | 1,37 | 1,39 | -2,66% | 20.040,00 |
| 18.02.2025 | 1,43 | 1,44 | 1,41 | 1,43 | 0,07% | 404,00 |
| 17.02.2025 | 1,35 | 1,45 | 1,35 | 1,43 | 5,73% | 43.488,00 |
| 14.02.2025 | 1,37 | 1,40 | 1,35 | 1,35 | -1,39% | 77,00 |
| 13.02.2025 | 1,37 | 1,39 | 1,35 | 1,37 | 0,74% | 5.616,00 |
| 12.02.2025 | 1,35 | 1,38 | 1,33 | 1,36 | 0,63% | 376,00 |
| 11.02.2025 | 1,35 | 1,37 | 1,32 | 1,35 | 0,52% | 16.000,00 |
| 10.02.2025 | 1,28 | 1,36 | 1,28 | 1,35 | 4,91% | 185,00 |
| 07.02.2025 | 1,32 | 1,38 | 1,26 | 1,28 | -3,10% | 703,00 |
| 06.02.2025 | 1,28 | 1,35 | 1,25 | 1,32 | 3,93% | 3.005,00 |
| 05.02.2025 | 1,26 | 1,27 | 1,24 | 1,27 | 0,39% | - |
| 04.02.2025 | 1,25 | 1,28 | 1,22 | 1,27 | 1,44% | 3.500,00 |
| 03.02.2025 | 1,27 | 1,27 | 1,20 | 1,25 | -1,57% | 2.609,00 |
| 31.01.2025 | 1,31 | 1,32 | 1,26 | 1,27 | -3,24% | 927,00 |
| 30.01.2025 | 1,28 | 1,32 | 1,27 | 1,31 | 2,74% | 6.071,00 |
| 29.01.2025 | 1,29 | 1,29 | 1,26 | 1,28 | -0,58% | 272,00 |
| 28.01.2025 | 1,27 | 1,31 | 1,27 | 1,29 | 1,06% | 161,00 |
| 27.01.2025 | 1,29 | 1,31 | 1,26 | 1,27 | -1,13% | 35,00 |
| 24.01.2025 | 1,29 | 1,32 | 1,28 | 1,29 | -0,19% | - |
| 23.01.2025 | 1,32 | 1,33 | 1,26 | 1,29 | -2,68% | 1.186,00 |
| 22.01.2025 | 1,34 | 1,37 | 1,30 | 1,32 | -1,16% | 10.445,00 |
| 21.01.2025 | 1,31 | 1,35 | 1,29 | 1,34 | 2,25% | 2.147,00 |
| 20.01.2025 | 1,27 | 1,33 | 1,26 | 1,31 | 3,23% | 2.602,00 |
| 17.01.2025 | 1,23 | 1,32 | 1,22 | 1,27 | 2,92% | 17.500,00 |
| 16.01.2025 | 1,22 | 1,25 | 1,21 | 1,23 | 0,53% | 4,00 |
| 15.01.2025 | 1,21 | 1,23 | 1,16 | 1,23 | 1,49% | 36.066,00 |
| 14.01.2025 | 1,26 | 1,28 | 1,20 | 1,21 | -3,97% | 181,00 |
| 13.01.2025 | 1,24 | 1,27 | 1,22 | 1,26 | 1,12% | 3.536,00 |
| 10.01.2025 | 1,28 | 1,28 | 1,22 | 1,24 | -2,66% | 691,00 |
| 09.01.2025 | 1,25 | 1,28 | 1,23 | 1,28 | 1,99% | 2.449,00 |
| 08.01.2025 | 1,29 | 1,30 | 1,23 | 1,25 | -3,02% | 4.260,00 |
| 07.01.2025 | 1,28 | 1,33 | 1,27 | 1,29 | 1,13% | 22.146,00 |
| 06.01.2025 | 1,28 | 1,33 | 1,27 | 1,28 | -0,43% | 211,00 |
| 03.01.2025 | 1,30 | 1,31 | 1,28 | 1,28 | -0,93% | 1.126,00 |
| 02.01.2025 | 1,27 | 1,32 | 1,27 | 1,30 | 1,97% | 1.536,00 |
| 30.12.2024 | 1,27 | 1,28 | 1,27 | 1,27 | 0,20% | 7,00 |
| 27.12.2024 | 1,24 | 1,29 | 1,24 | 1,27 | 2,26% | 3.120,00 |
| 23.12.2024 | 1,27 | 1,28 | 1,23 | 1,24 | -1,90% | 30.850,00 |
| 20.12.2024 | 1,26 | 1,28 | 1,24 | 1,26 | 0,44% | 1.600,00 |
| 19.12.2024 | 1,28 | 1,32 | 1,26 | 1,26 | -1,64% | - |
| 18.12.2024 | 1,27 | 1,31 | 1,26 | 1,28 | 0,47% | 637,00 |
| 17.12.2024 | 1,24 | 1,28 | 1,21 | 1,27 | 2,66% | 2.000,00 |
| 16.12.2024 | 1,28 | 1,28 | 1,23 | 1,24 | -3,09% | 3.332,00 |
| 13.12.2024 | 1,35 | 1,35 | 1,27 | 1,28 | -5,04% | - |
| 12.12.2024 | 1,35 | 1,38 | 1,33 | 1,35 | -0,15% | - |
| 11.12.2024 | 1,34 | 1,35 | 1,33 | 1,35 | 0,93% | 375,00 |
| 10.12.2024 | 1,33 | 1,36 | 1,33 | 1,34 | 0,19% | 8.710,00 |
| 09.12.2024 | 1,34 | 1,36 | 1,31 | 1,34 | -0,04% | 5.300,00 |
| 06.12.2024 | 1,33 | 1,39 | 1,32 | 1,34 | 0,60% | 6,00 |
| 05.12.2024 | 1,34 | 1,37 | 1,32 | 1,33 | -0,90% | 25,00 |
| 04.12.2024 | 1,32 | 1,35 | 1,32 | 1,34 | 1,02% | 2.000,00 |
| 03.12.2024 | 1,29 | 1,33 | 1,27 | 1,33 | 2,99% | - |
| 02.12.2024 | 1,28 | 1,31 | 1,27 | 1,29 | 0,59% | - |
| 29.11.2024 | 1,25 | 1,29 | 1,24 | 1,28 | 2,44% | - |
| 28.11.2024 | 1,24 | 1,28 | 1,24 | 1,25 | 1,01% | 5.100,00 |
| 27.11.2024 | 1,24 | 1,28 | 1,22 | 1,24 | -0,24% | 13.300,00 |
| 26.11.2024 | 1,35 | 1,36 | 1,24 | 1,24 | -8,15% | 18.800,00 |
| 25.11.2024 | 1,27 | 1,36 | 1,27 | 1,35 | 6,01% | 507,00 |
| 22.11.2024 | 1,25 | 1,30 | 1,25 | 1,27 | 1,84% | 50,00 |
| 21.11.2024 | 1,27 | 1,27 | 1,23 | 1,25 | -1,38% | 4.040,00 |
| 20.11.2024 | 1,30 | 1,32 | 1,25 | 1,27 | -2,20% | 1.086,00 |
| 19.11.2024 | 1,33 | 1,38 | 1,28 | 1,30 | -2,19% | 68,00 |
| 18.11.2024 | 1,37 | 1,38 | 1,31 | 1,33 | -2,96% | 123,00 |
| 15.11.2024 | 1,39 | 1,40 | 1,35 | 1,37 | -1,66% | 1.500,00 |
| 14.11.2024 | 1,37 | 1,40 | 1,36 | 1,39 | 0,98% | 1.500,00 |
| 13.11.2024 | 1,43 | 1,43 | 1,35 | 1,38 | -4,08% | 6.247,00 |
| 12.11.2024 | 1,46 | 1,47 | 1,37 | 1,43 | -1,92% | 10,00 |
| 11.11.2024 | 1,43 | 1,48 | 1,42 | 1,46 | 2,78% | 3.500,00 |
| 08.11.2024 | 1,45 | 1,47 | 1,40 | 1,42 | -2,30% | 1.650,00 |
| 07.11.2024 | 1,42 | 1,48 | 1,41 | 1,46 | 1,96% | - |
| 06.11.2024 | 1,41 | 1,47 | 1,40 | 1,43 | -0,49% | 444,00 |
| 05.11.2024 | 1,39 | 1,46 | 1,39 | 1,44 | 2,79% | 2.000,00 |
| 04.11.2024 | 1,39 | 1,45 | 1,38 | 1,40 | 0,32% | 200,00 |
| 01.11.2024 | 1,38 | 1,41 | 1,33 | 1,39 | 0,47% | - |
| 31.10.2024 | 1,34 | 1,41 | 1,30 | 1,39 | 3,75% | 10.250,00 |
| 30.10.2024 | 1,28 | 1,36 | 1,27 | 1,34 | 4,05% | 5.000,00 |
| 29.10.2024 | 1,28 | 1,30 | 1,26 | 1,28 | 0,23% | 1.100,00 |
| 28.10.2024 | 1,32 | 1,36 | 1,26 | 1,28 | -2,22% | - |
| 25.10.2024 | 1,33 | 1,36 | 1,31 | 1,31 | -1,91% | - |
| 24.10.2024 | 1,29 | 1,37 | 1,27 | 1,33 | 3,09% | 1.000,00 |
| 23.10.2024 | 1,29 | 1,31 | 1,27 | 1,29 | 0,86% | 10,00 |
| 22.10.2024 | 1,29 | 1,29 | 1,25 | 1,28 | -0,47% | 2.283,00 |
| 21.10.2024 | 1,29 | 1,30 | 1,28 | 1,29 | 0,19% | 1.000,00 |
| 18.10.2024 | 1,29 | 1,31 | 1,28 | 1,29 | -0,73% | 5.000,00 |
| 17.10.2024 | 1,31 | 1,32 | 1,29 | 1,30 | -1,52% | 4.010,00 |
| 16.10.2024 | 1,33 | 1,34 | 1,30 | 1,32 | -1,16% | 37.200,00 |
| 15.10.2024 | 1,33 | 1,36 | 1,31 | 1,33 | 0,38% | 324,00 |
| 14.10.2024 | 1,30 | 1,34 | 1,30 | 1,33 | 1,96% | 1.100,00 |
| 11.10.2024 | 1,35 | 1,35 | 1,29 | 1,30 | -3,38% | 1.300,00 |
| 10.10.2024 | 1,37 | 1,39 | 1,35 | 1,35 | -1,64% | 506,00 |
| 09.10.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 2,97% | 346,00 |
| 08.10.2024 | 1,36 | 1,37 | 1,31 | 1,33 | -2,60% | 2.170,00 |
| 07.10.2024 | 1,33 | 1,37 | 1,30 | 1,37 | 2,44% | 6.446,00 |
| 04.10.2024 | 1,30 | 1,35 | 1,29 | 1,33 | 2,42% | 10.475,00 |
| 03.10.2024 | 1,37 | 1,37 | 1,26 | 1,30 | -5,00% | 13.143,00 |
| 02.10.2024 | 1,43 | 1,43 | 1,29 | 1,37 | -3,96% | 5.424,00 |
| 01.10.2024 | 1,57 | 1,57 | 1,41 | 1,43 | -9,14% | 54.387,00 |
| 30.09.2024 | 1,91 | 1,92 | 1,39 | 1,57 | -17,61% | 82.542,00 |