0,820€
3,18%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 0,79 | 0,83 | 0,78 | 0,81 | 2,45% | 55.741,00 |
| 24.04.2025 | 0,77 | 0,81 | 0,75 | 0,80 | 2,58% | 83.836,00 |
| 23.04.2025 | 0,77 | 0,79 | 0,75 | 0,78 | 3,61% | 18.243,00 |
| 22.04.2025 | 0,76 | 0,76 | 0,74 | 0,75 | -3,11% | 58.095,00 |
| 17.04.2025 | 0,79 | 0,80 | 0,75 | 0,77 | -1,15% | 66.029,00 |
| 16.04.2025 | 0,78 | 0,80 | 0,76 | 0,78 | -2,38% | 95.757,00 |
| 15.04.2025 | 0,77 | 0,81 | 0,77 | 0,80 | 4,58% | 74.704,00 |
| 14.04.2025 | 0,74 | 0,78 | 0,73 | 0,77 | 5,66% | 45.346,00 |
| 11.04.2025 | 0,73 | 0,74 | 0,71 | 0,72 | -0,69% | 163.215,00 |
| 10.04.2025 | 0,80 | 0,80 | 0,70 | 0,73 | -8,88% | 101.915,00 |
| 09.04.2025 | 0,72 | 0,80 | 0,67 | 0,80 | 14,12% | 131.676,00 |
| 08.04.2025 | 0,75 | 0,75 | 0,70 | 0,70 | -3,84% | 135.567,00 |
| 07.04.2025 | 0,74 | 0,76 | 0,68 | 0,73 | -1,62% | 290.199,00 |
| 04.04.2025 | 0,84 | 0,84 | 0,71 | 0,74 | -10,78% | 368.400,00 |
| 03.04.2025 | 0,83 | 0,88 | 0,82 | 0,83 | -2,06% | 141.227,00 |
| 02.04.2025 | 0,85 | 0,88 | 0,81 | 0,85 | -0,24% | 155.567,00 |
| 01.04.2025 | 0,85 | 0,88 | 0,83 | 0,85 | -0,47% | 131.271,00 |
| 31.03.2025 | 0,79 | 0,90 | 0,79 | 0,85 | 6,75% | 333.643,00 |
| 28.03.2025 | 0,86 | 0,86 | 0,79 | 0,80 | -7,08% | 285.238,00 |
| 27.03.2025 | 0,85 | 0,87 | 0,81 | 0,86 | -3,91% | 163.600,00 |
| 26.03.2025 | 0,91 | 0,92 | 0,87 | 0,90 | -0,44% | 100.280,00 |
| 25.03.2025 | 0,90 | 0,91 | 0,88 | 0,90 | -0,77% | 164.363,00 |
| 24.03.2025 | 0,94 | 0,94 | 0,86 | 0,91 | -2,58% | 138.006,00 |
| 21.03.2025 | 0,93 | 0,93 | 0,90 | 0,93 | 0,11% | 64.509,00 |
| 20.03.2025 | 0,93 | 0,94 | 0,91 | 0,93 | -1,69% | 75.900,00 |
| 19.03.2025 | 0,96 | 0,96 | 0,93 | 0,95 | -1,05% | 66.610,00 |
| 18.03.2025 | 0,96 | 1,00 | 0,94 | 0,96 | 0,10% | 119.365,00 |
| 17.03.2025 | 0,99 | 1,00 | 0,95 | 0,96 | -4,12% | 113.503,00 |
| 14.03.2025 | 0,97 | 1,00 | 0,94 | 1,00 | 5,17% | 55.729,00 |
| 13.03.2025 | 0,95 | 0,97 | 0,93 | 0,95 | -0,94% | 53.940,00 |
| 12.03.2025 | 0,99 | 0,99 | 0,93 | 0,96 | -3,04% | 164.190,00 |
| 11.03.2025 | 0,96 | 1,02 | 0,96 | 0,99 | 3,79% | 202.838,00 |
| 10.03.2025 | 1,02 | 1,02 | 0,95 | 0,95 | -6,59% | 239.322,00 |
| 07.03.2025 | 1,01 | 1,03 | 0,98 | 1,02 | 0,69% | 112.457,00 |
| 06.03.2025 | 1,06 | 1,08 | 1,00 | 1,01 | -4,27% | 243.264,00 |
| 05.03.2025 | 0,96 | 1,06 | 0,96 | 1,06 | 7,65% | 328.542,00 |
| 04.03.2025 | 1,03 | 1,04 | 0,89 | 0,98 | -2,58% | 552.749,00 |
| 03.03.2025 | 1,03 | 1,08 | 0,98 | 1,01 | -3,36% | 443.127,00 |
| 28.02.2025 | 1,05 | 1,05 | 0,98 | 1,04 | -2,62% | 880.569,00 |
| 27.02.2025 | 1,21 | 1,21 | 1,04 | 1,07 | -11,65% | 1.287.378,00 |
| 26.02.2025 | 1,35 | 1,37 | 1,16 | 1,21 | -11,09% | 998.793,00 |
| 25.02.2025 | 1,38 | 1,40 | 1,34 | 1,36 | -3,41% | 44.915,00 |
| 24.02.2025 | 1,41 | 1,47 | 1,38 | 1,41 | -0,28% | 77.285,00 |
| 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 |