1,299€
1,48%
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 | 1,27 | 1,30 | 1,45% | - |
| 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 |
| 27.09.2024 | 1,87 | 1,94 | 1,86 | 1,91 | 1,87% | 40,00 |
| 26.09.2024 | 1,90 | 1,95 | 1,84 | 1,87 | -1,86% | 109,00 |
| 25.09.2024 | 1,92 | 1,94 | 1,88 | 1,91 | -1,50% | - |
| 24.09.2024 | 1,96 | 1,99 | 1,93 | 1,94 | -0,92% | 1.500,00 |
| 23.09.2024 | 1,97 | 1,98 | 1,90 | 1,95 | -0,66% | - |
| 20.09.2024 | 2,02 | 2,04 | 1,95 | 1,97 | -2,77% | 3.959,00 |
| 19.09.2024 | 1,96 | 2,07 | 1,95 | 2,02 | 2,98% | 10.000,00 |
| 18.09.2024 | 1,91 | 1,98 | 1,90 | 1,96 | 2,85% | 6,00 |
| 17.09.2024 | 1,91 | 1,97 | 1,91 | 1,91 | -0,39% | 8.600,00 |
| 16.09.2024 | 1,90 | 1,95 | 1,86 | 1,92 | 0,92% | 2,00 |
| 13.09.2024 | 1,86 | 1,92 | 1,85 | 1,90 | 1,85% | - |
| 12.09.2024 | 1,82 | 1,88 | 1,82 | 1,86 | 2,25% | 3.000,00 |
| 11.09.2024 | 1,80 | 1,85 | 1,75 | 1,82 | 1,00% | 11,00 |
| 10.09.2024 | 1,81 | 1,85 | 1,78 | 1,81 | -0,93% | 6.104,00 |
| 09.09.2024 | 1,82 | 1,93 | 1,78 | 1,82 | 0,50% | 6.494,00 |
| 06.09.2024 | 1,86 | 1,89 | 1,78 | 1,81 | -2,42% | 75,00 |
| 05.09.2024 | 1,81 | 1,91 | 1,80 | 1,86 | 2,71% | 290,00 |
| 04.09.2024 | 1,73 | 1,82 | 1,72 | 1,81 | 3,55% | 775,00 |
| 03.09.2024 | 1,74 | 1,75 | 1,71 | 1,75 | 0,46% | 2.010,00 |
| 02.09.2024 | 1,80 | 1,80 | 1,70 | 1,74 | -3,23% | 5,00 |
| 30.08.2024 | 1,74 | 1,84 | 1,74 | 1,80 | 3,57% | - |
| 29.08.2024 | 1,74 | 1,76 | 1,72 | 1,74 | 0,12% | 28,00 |
| 28.08.2024 | 1,79 | 1,81 | 1,72 | 1,73 | -3,35% | 15,00 |
| 27.08.2024 | 1,79 | 1,83 | 1,78 | 1,79 | 0,28% | - |
| 26.08.2024 | 1,79 | 1,81 | 1,78 | 1,79 | 0,00% | 3.230,00 |
| 23.08.2024 | 1,76 | 1,80 | 1,74 | 1,79 | 2,03% | - |
| 22.08.2024 | 1,77 | 1,82 | 1,75 | 1,75 | -0,74% | - |
| 21.08.2024 | 1,73 | 1,79 | 1,72 | 1,77 | 2,38% | 50,00 |
| 20.08.2024 | 1,74 | 1,79 | 1,72 | 1,73 | -0,69% | - |
| 19.08.2024 | 1,71 | 1,76 | 1,71 | 1,74 | 1,31% | 4,00 |
| 16.08.2024 | 1,69 | 1,74 | 1,68 | 1,71 | 1,60% | - |
| 15.08.2024 | 1,66 | 1,71 | 1,65 | 1,69 | 2,06% | 1.000,00 |
| 14.08.2024 | 1,65 | 1,70 | 1,64 | 1,65 | 0,21% | - |
| 13.08.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 2,48% | - |
| 12.08.2024 | 1,65 | 1,67 | 1,61 | 1,61 | -2,22% | - |
| 09.08.2024 | 1,60 | 1,67 | 1,60 | 1,65 | 2,65% | - |
| 08.08.2024 | 1,60 | 1,62 | 1,55 | 1,60 | 0,50% | - |
| 07.08.2024 | 1,63 | 1,64 | 1,58 | 1,60 | -1,08% | - |
| 06.08.2024 | 1,67 | 1,69 | 1,59 | 1,61 | -2,63% | 10.000,00 |
| 05.08.2024 | 1,74 | 1,78 | 1,53 | 1,66 | -6,52% | 4.085,00 |
| 02.08.2024 | 1,79 | 1,80 | 1,73 | 1,77 | -1,99% | 2.885,00 |