1,412€
2,17%
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 | 1,40 | 1,48 | 1,38 | 1,41 | 2,24% | 69.553,00 |
| 20.02.2025 | 1,36 | 1,43 | 1,36 | 1,38 | -0,58% | 28.545,00 |
| 19.02.2025 | 1,43 | 1,45 | 1,37 | 1,39 | -2,66% | 80.836,00 |
| 18.02.2025 | 1,42 | 1,45 | 1,41 | 1,43 | 0,28% | 43.887,00 |
| 17.02.2025 | 1,34 | 1,45 | 1,34 | 1,42 | 4,55% | 108.883,00 |
| 14.02.2025 | 1,39 | 1,40 | 1,34 | 1,36 | -1,45% | 37.946,00 |
| 13.02.2025 | 1,38 | 1,39 | 1,35 | 1,38 | 1,17% | 73.499,00 |
| 12.02.2025 | 1,36 | 1,38 | 1,34 | 1,37 | 1,11% | 17.022,00 |
| 11.02.2025 | 1,33 | 1,38 | 1,30 | 1,35 | 1,27% | 67.558,00 |
| 10.02.2025 | 1,28 | 1,37 | 1,28 | 1,33 | 4,06% | 93.520,00 |
| 07.02.2025 | 1,30 | 1,39 | 1,26 | 1,28 | -4,61% | 73.989,00 |
| 06.02.2025 | 1,26 | 1,36 | 1,26 | 1,34 | 7,18% | 59.604,00 |
| 05.02.2025 | 1,28 | 1,28 | 1,24 | 1,25 | -0,32% | 18.413,00 |
| 04.02.2025 | 1,26 | 1,29 | 1,22 | 1,26 | 0,56% | 45.091,00 |
| 03.02.2025 | 1,27 | 1,28 | 1,21 | 1,25 | -1,96% | 103.701,00 |
| 31.01.2025 | 1,33 | 1,33 | 1,26 | 1,28 | -2,22% | 63.885,00 |
| 30.01.2025 | 1,29 | 1,33 | 1,27 | 1,31 | 1,48% | 10.857,00 |
| 29.01.2025 | 1,32 | 1,32 | 1,26 | 1,29 | -1,76% | 59.446,00 |
| 28.01.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 3,81% | 22.653,00 |
| 27.01.2025 | 1,29 | 1,30 | 1,26 | 1,26 | -0,94% | 64.636,00 |
| 24.01.2025 | 1,26 | 1,32 | 1,26 | 1,27 | -3,27% | 28.037,00 |
| 23.01.2025 | 1,31 | 1,32 | 1,25 | 1,32 | -0,60% | 58.680,00 |
| 22.01.2025 | 1,33 | 1,38 | 1,30 | 1,32 | -1,78% | 86.627,00 |
| 21.01.2025 | 1,28 | 1,35 | 1,28 | 1,35 | 2,90% | 24.858,00 |
| 20.01.2025 | 1,28 | 1,34 | 1,28 | 1,31 | 2,91% | 64.090,00 |
| 17.01.2025 | 1,24 | 1,32 | 1,23 | 1,27 | 4,26% | 82.715,00 |
| 16.01.2025 | 1,22 | 1,26 | 1,20 | 1,22 | -1,69% | 40.817,00 |
| 15.01.2025 | 1,22 | 1,24 | 1,16 | 1,24 | 2,31% | 153.714,00 |
| 14.01.2025 | 1,25 | 1,29 | 1,20 | 1,21 | -2,72% | 89.380,00 |
| 13.01.2025 | 1,26 | 1,28 | 1,23 | 1,25 | -0,24% | 49.644,00 |
| 10.01.2025 | 1,28 | 1,28 | 1,23 | 1,25 | -2,49% | 33.021,00 |
| 09.01.2025 | 1,25 | 1,28 | 1,24 | 1,28 | 1,50% | 146.081,00 |
| 08.01.2025 | 1,33 | 1,34 | 1,22 | 1,26 | -4,89% | 66.885,00 |
| 07.01.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 4,07% | 57.428,00 |
| 06.01.2025 | 1,29 | 1,33 | 1,28 | 1,28 | -0,08% | 57.777,00 |
| 03.01.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -0,39% | 27.072,00 |
| 02.01.2025 | 1,34 | 1,34 | 1,25 | 1,28 | 1,50% | 31.656,00 |
| 30.12.2024 | 1,29 | 1,29 | 1,26 | 1,26 | -2,24% | 27.019,00 |
| 27.12.2024 | 1,27 | 1,30 | 1,26 | 1,29 | 2,13% | 318.648,00 |
| 23.12.2024 | 1,27 | 1,29 | 1,23 | 1,27 | -0,55% | 118.716,00 |
| 20.12.2024 | 1,29 | 1,29 | 1,23 | 1,27 | -1,55% | 142.999,00 |
| 19.12.2024 | 1,30 | 1,32 | 1,24 | 1,29 | 2,05% | 42.145,00 |
| 18.12.2024 | 1,26 | 1,32 | 1,26 | 1,27 | -1,40% | 102.081,00 |
| 17.12.2024 | 1,25 | 1,29 | 1,22 | 1,29 | 3,13% | 120.796,00 |
| 16.12.2024 | 1,28 | 1,28 | 1,23 | 1,25 | -1,42% | 126.859,00 |
| 13.12.2024 | 1,36 | 1,36 | 1,26 | 1,26 | -6,99% | 114.916,00 |
| 12.12.2024 | 1,34 | 1,38 | 1,34 | 1,36 | 1,49% | 68.266,00 |
| 11.12.2024 | 1,36 | 1,37 | 1,32 | 1,34 | 0,68% | 34.348,00 |
| 10.12.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -1,41% | 31.268,00 |
| 09.12.2024 | 1,36 | 1,37 | 1,31 | 1,35 | -0,59% | 60.297,00 |
| 06.12.2024 | 1,33 | 1,39 | 1,30 | 1,36 | 1,65% | 138.530,00 |
| 05.12.2024 | 1,36 | 1,36 | 1,30 | 1,34 | -1,04% | 33.142,00 |
| 04.12.2024 | 1,31 | 1,36 | 1,30 | 1,35 | 2,20% | 75.212,00 |
| 03.12.2024 | 1,31 | 1,34 | 1,27 | 1,32 | 3,21% | 95.722,00 |
| 02.12.2024 | 1,27 | 1,31 | 1,26 | 1,28 | 0,63% | 29.822,00 |
| 29.11.2024 | 1,23 | 1,30 | 1,23 | 1,27 | 2,83% | 55.328,00 |
| 28.11.2024 | 1,25 | 1,27 | 1,23 | 1,24 | 0,57% | 46.996,00 |
| 27.11.2024 | 1,25 | 1,30 | 1,23 | 1,23 | -0,89% | 115.224,00 |
| 26.11.2024 | 1,36 | 1,36 | 1,23 | 1,24 | -8,82% | 81.318,00 |
| 25.11.2024 | 1,28 | 1,36 | 1,25 | 1,36 | 9,06% | 90.183,00 |
| 22.11.2024 | 1,27 | 1,30 | 1,25 | 1,25 | -1,81% | 57.574,00 |
| 21.11.2024 | 1,25 | 1,28 | 1,24 | 1,27 | 1,93% | 65.158,00 |
| 20.11.2024 | 1,30 | 1,31 | 1,24 | 1,25 | -5,25% | 136.167,00 |
| 19.11.2024 | 1,36 | 1,36 | 1,27 | 1,32 | -2,16% | 140.665,00 |
| 18.11.2024 | 1,40 | 1,40 | 1,31 | 1,34 | -1,54% | 76.684,00 |
| 15.11.2024 | 1,37 | 1,41 | 1,34 | 1,37 | -2,43% | 55.747,00 |
| 14.11.2024 | 1,41 | 1,41 | 1,36 | 1,40 | 3,48% | 47.999,00 |
| 13.11.2024 | 1,37 | 1,48 | 1,34 | 1,35 | -9,20% | 173.975,00 |
| 12.11.2024 | 1,44 | 1,49 | 1,37 | 1,49 | 1,92% | 50.047,00 |
| 11.11.2024 | 1,41 | 1,49 | 1,41 | 1,46 | 1,18% | 54.986,00 |
| 08.11.2024 | 1,44 | 1,49 | 1,37 | 1,44 | -0,48% | 61.045,00 |
| 07.11.2024 | 1,39 | 1,48 | 1,39 | 1,45 | 3,64% | 98.585,00 |
| 06.11.2024 | 1,43 | 1,47 | 1,39 | 1,40 | -1,89% | 141.593,00 |
| 05.11.2024 | 1,41 | 1,46 | 1,41 | 1,43 | 1,21% | 260.548,00 |
| 04.11.2024 | 1,41 | 1,43 | 1,37 | 1,41 | 1,22% | 113.351,00 |
| 01.11.2024 | 1,39 | 1,41 | 1,34 | 1,39 | 0,29% | 37.958,00 |
| 31.10.2024 | 1,35 | 1,41 | 1,28 | 1,39 | 2,97% | 162.436,00 |
| 30.10.2024 | 1,30 | 1,35 | 1,28 | 1,35 | 7,06% | 76.358,00 |
| 29.10.2024 | 1,30 | 1,31 | 1,26 | 1,26 | -2,63% | 58.746,00 |
| 28.10.2024 | 1,34 | 1,34 | 1,25 | 1,29 | -2,34% | 84.411,00 |
| 25.10.2024 | 1,32 | 1,35 | 1,31 | 1,33 | 0,15% | 35.243,00 |
| 24.10.2024 | 1,28 | 1,38 | 1,27 | 1,32 | 1,77% | 234.440,00 |
| 23.10.2024 | 1,29 | 1,32 | 1,26 | 1,30 | 1,01% | 62.374,00 |
| 22.10.2024 | 1,29 | 1,29 | 1,25 | 1,29 | -0,54% | 77.277,00 |
| 21.10.2024 | 1,28 | 1,31 | 1,28 | 1,29 | 0,70% | 131.037,00 |
| 18.10.2024 | 1,31 | 1,32 | 1,28 | 1,29 | -0,46% | 100.156,00 |
| 17.10.2024 | 1,31 | 1,32 | 1,29 | 1,29 | -1,83% | 85.940,00 |
| 16.10.2024 | 1,35 | 1,35 | 1,30 | 1,32 | -1,87% | 52.781,00 |
| 15.10.2024 | 1,34 | 1,38 | 1,30 | 1,34 | 0,07% | 78.389,00 |
| 14.10.2024 | 1,32 | 1,34 | 1,30 | 1,34 | 2,29% | 75.548,00 |
| 11.10.2024 | 1,36 | 1,36 | 1,29 | 1,31 | -2,97% | 113.757,00 |
| 10.10.2024 | 1,38 | 1,39 | 1,34 | 1,35 | -2,46% | 185.267,00 |
| 09.10.2024 | 1,34 | 1,38 | 1,32 | 1,38 | 2,98% | 141.618,00 |
| 08.10.2024 | 1,38 | 1,38 | 1,32 | 1,34 | -0,96% | 79.536,00 |
| 07.10.2024 | 1,35 | 1,40 | 1,30 | 1,36 | 1,50% | 173.851,00 |
| 04.10.2024 | 1,33 | 1,36 | 1,27 | 1,34 | 3,49% | 399.725,00 |
| 03.10.2024 | 1,32 | 1,34 | 1,26 | 1,29 | -4,37% | 343.347,00 |
| 02.10.2024 | 1,45 | 1,45 | 1,29 | 1,35 | -4,93% | 631.549,00 |
| 01.10.2024 | 1,52 | 1,54 | 1,40 | 1,42 | -6,58% | 807.108,00 |
| 30.09.2024 | 1,93 | 1,93 | 1,38 | 1,52 | -21,12% | 1.176.487,00 |