1,292€
1,93%
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 | 1,26 | 1,29 | 1,93% | 20.284,00 |
| 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 |
| 27.09.2024 | 1,89 | 1,95 | 1,87 | 1,93 | 1,42% | 14.931,00 |
| 26.09.2024 | 1,94 | 1,94 | 1,85 | 1,90 | -1,04% | 51.224,00 |
| 25.09.2024 | 1,95 | 1,95 | 1,88 | 1,92 | 0,31% | 37.208,00 |
| 24.09.2024 | 1,98 | 1,99 | 1,91 | 1,91 | -1,14% | 31.978,00 |
| 23.09.2024 | 1,97 | 2,00 | 1,88 | 1,94 | -0,72% | 52.590,00 |
| 20.09.2024 | 2,00 | 2,05 | 1,95 | 1,95 | -3,56% | 68.449,00 |
| 19.09.2024 | 2,00 | 2,06 | 1,97 | 2,02 | 3,11% | 104.812,00 |
| 18.09.2024 | 1,94 | 2,00 | 1,92 | 1,96 | 3,21% | 61.971,00 |
| 17.09.2024 | 1,92 | 1,96 | 1,90 | 1,90 | -0,42% | 37.873,00 |
| 16.09.2024 | 1,91 | 1,95 | 1,85 | 1,91 | -0,10% | 17.930,00 |
| 13.09.2024 | 1,84 | 1,93 | 1,84 | 1,91 | 1,87% | 41.656,00 |
| 12.09.2024 | 1,84 | 1,88 | 1,81 | 1,88 | 1,96% | 24.393,00 |
| 11.09.2024 | 1,84 | 1,84 | 1,77 | 1,84 | 0,22% | 42.561,00 |
| 10.09.2024 | 1,85 | 1,86 | 1,76 | 1,84 | 2,06% | 53.188,00 |
| 09.09.2024 | 1,87 | 1,92 | 1,80 | 1,80 | -0,72% | 115.922,00 |
| 06.09.2024 | 1,84 | 1,86 | 1,78 | 1,81 | -1,58% | 31.171,00 |
| 05.09.2024 | 1,82 | 1,92 | 1,78 | 1,84 | 2,17% | 113.356,00 |
| 04.09.2024 | 1,75 | 1,82 | 1,73 | 1,80 | 2,27% | 43.176,00 |
| 03.09.2024 | 1,72 | 1,76 | 1,70 | 1,76 | -0,17% | 34.670,00 |
| 02.09.2024 | 1,79 | 1,81 | 1,71 | 1,76 | -1,51% | 26.770,00 |
| 30.08.2024 | 1,77 | 1,85 | 1,76 | 1,79 | 4,49% | 16.238,00 |
| 29.08.2024 | 1,75 | 1,79 | 1,71 | 1,71 | 0,47% | 6.996,00 |
| 28.08.2024 | 1,79 | 1,82 | 1,71 | 1,71 | -4,10% | 27.686,00 |
| 27.08.2024 | 1,79 | 1,83 | 1,78 | 1,78 | -0,78% | 14.326,00 |
| 26.08.2024 | 1,77 | 1,81 | 1,76 | 1,79 | -0,50% | 27.127,00 |
| 23.08.2024 | 1,78 | 1,80 | 1,74 | 1,80 | 1,75% | 18.373,00 |
| 22.08.2024 | 1,75 | 1,80 | 1,73 | 1,77 | 1,37% | 37.297,00 |
| 21.08.2024 | 1,75 | 1,80 | 1,73 | 1,75 | 0,87% | 15.266,00 |
| 20.08.2024 | 1,75 | 1,79 | 1,70 | 1,73 | -0,97% | 10.725,00 |
| 19.08.2024 | 1,70 | 1,76 | 1,69 | 1,75 | 1,27% | 28.120,00 |
| 16.08.2024 | 1,69 | 1,75 | 1,69 | 1,73 | 4,29% | 27.911,00 |
| 15.08.2024 | 1,67 | 1,70 | 1,64 | 1,66 | 1,47% | 26.730,00 |
| 14.08.2024 | 1,66 | 1,71 | 1,63 | 1,63 | -1,92% | 31.570,00 |
| 13.08.2024 | 1,60 | 1,66 | 1,60 | 1,66 | 2,53% | 13.257,00 |
| 12.08.2024 | 1,67 | 1,67 | 1,62 | 1,62 | -2,46% | 9.935,00 |
| 09.08.2024 | 1,62 | 1,69 | 1,61 | 1,66 | 4,52% | 13.948,00 |
| 08.08.2024 | 1,62 | 1,64 | 1,55 | 1,59 | -0,62% | 39.385,00 |
| 07.08.2024 | 1,65 | 1,65 | 1,58 | 1,60 | -2,67% | 59.450,00 |
| 06.08.2024 | 1,61 | 1,70 | 1,58 | 1,65 | -0,66% | 72.062,00 |
| 05.08.2024 | 1,73 | 1,73 | 1,52 | 1,66 | -6,07% | 146.220,00 |
| 02.08.2024 | 1,80 | 1,80 | 1,75 | 1,76 | -2,05% | 71.448,00 |