1,506€
-21,87%
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 |
|---|---|---|---|---|---|---|
| 30.09.2024 | 1,92 | 1,93 | 1,38 | 1,51 | -21,87% | 1.043.283,00 |
| 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 |
| 01.08.2024 | 1,86 | 1,89 | 1,80 | 1,80 | -2,81% | 29.056,00 |
| 31.07.2024 | 1,87 | 1,90 | 1,83 | 1,85 | -1,54% | 11.863,00 |
| 30.07.2024 | 1,91 | 1,95 | 1,84 | 1,88 | 1,13% | 14.346,00 |
| 29.07.2024 | 1,96 | 1,99 | 1,86 | 1,86 | -4,56% | 11.254,00 |
| 26.07.2024 | 1,92 | 1,98 | 1,90 | 1,95 | 1,30% | 65.111,00 |
| 25.07.2024 | 1,92 | 1,95 | 1,85 | 1,93 | -0,26% | 46.997,00 |
| 24.07.2024 | 1,81 | 2,00 | 1,81 | 1,93 | 7,88% | 169.377,00 |
| 23.07.2024 | 1,84 | 1,84 | 1,76 | 1,79 | -0,56% | 17.945,00 |
| 22.07.2024 | 1,81 | 1,84 | 1,77 | 1,80 | 1,52% | 14.770,00 |
| 19.07.2024 | 1,86 | 1,86 | 1,75 | 1,77 | -3,43% | 37.198,00 |
| 18.07.2024 | 1,79 | 1,86 | 1,79 | 1,84 | 1,27% | 11.838,00 |
| 17.07.2024 | 1,82 | 1,89 | 1,79 | 1,81 | -1,58% | 19.103,00 |
| 16.07.2024 | 1,87 | 1,93 | 1,82 | 1,84 | -3,46% | 19.796,00 |
| 15.07.2024 | 1,93 | 1,95 | 1,87 | 1,91 | -0,94% | 13.346,00 |
| 12.07.2024 | 1,90 | 1,98 | 1,90 | 1,93 | 1,10% | 46.815,00 |
| 11.07.2024 | 1,90 | 1,94 | 1,83 | 1,90 | -1,75% | 40.796,00 |
| 10.07.2024 | 1,89 | 1,98 | 1,85 | 1,94 | 2,38% | 38.442,00 |
| 09.07.2024 | 1,78 | 1,92 | 1,78 | 1,89 | 4,64% | 218.004,00 |
| 08.07.2024 | 1,77 | 1,82 | 1,73 | 1,81 | 3,55% | 14.821,00 |
| 05.07.2024 | 1,78 | 1,81 | 1,72 | 1,75 | -1,80% | 39.619,00 |
| 04.07.2024 | 1,75 | 1,79 | 1,73 | 1,78 | 1,83% | 18.794,00 |
| 03.07.2024 | 1,69 | 1,75 | 1,66 | 1,75 | 4,05% | 9.165,00 |
| 02.07.2024 | 1,71 | 1,74 | 1,68 | 1,68 | -0,83% | 48.842,00 |
| 01.07.2024 | 1,71 | 1,80 | 1,68 | 1,69 | -1,51% | 16.684,00 |
| 28.06.2024 | 1,74 | 1,78 | 1,70 | 1,72 | 0,23% | 18.027,00 |
| 27.06.2024 | 1,76 | 1,80 | 1,69 | 1,72 | -5,72% | 72.586,00 |
| 26.06.2024 | 1,83 | 1,87 | 1,76 | 1,82 | -0,66% | 7.620,00 |
| 25.06.2024 | 1,85 | 1,86 | 1,78 | 1,83 | -1,29% | 6.636,00 |
| 24.06.2024 | 1,78 | 1,87 | 1,78 | 1,86 | 3,69% | 28.912,00 |
| 21.06.2024 | 1,84 | 1,84 | 1,75 | 1,79 | -1,16% | 130.763,00 |
| 20.06.2024 | 1,68 | 1,84 | 1,68 | 1,81 | 6,03% | 21.653,00 |
| 19.06.2024 | 1,74 | 1,74 | 1,68 | 1,71 | -0,58% | 25.312,00 |
| 18.06.2024 | 1,70 | 1,74 | 1,66 | 1,72 | 1,42% | 9.049,00 |
| 17.06.2024 | 1,73 | 1,74 | 1,65 | 1,69 | -0,06% | 46.878,00 |
| 14.06.2024 | 1,82 | 1,83 | 1,68 | 1,69 | -6,87% | 66.002,00 |
| 13.06.2024 | 1,81 | 1,82 | 1,77 | 1,82 | 0,55% | 28.633,00 |
| 12.06.2024 | 1,85 | 1,88 | 1,77 | 1,81 | -3,57% | 93.641,00 |
| 11.06.2024 | 1,89 | 1,93 | 1,84 | 1,88 | -1,05% | 58.971,00 |
| 10.06.2024 | 1,99 | 1,99 | 1,87 | 1,90 | -4,05% | 42.541,00 |
| 07.06.2024 | 1,98 | 1,98 | 1,86 | 1,98 | 0,41% | 107.482,00 |
| 06.06.2024 | 1,85 | 2,00 | 1,82 | 1,97 | 6,44% | 198.732,00 |
| 05.06.2024 | 1,78 | 1,89 | 1,73 | 1,85 | 4,64% | 57.683,00 |
| 04.06.2024 | 1,78 | 1,79 | 1,74 | 1,77 | -0,56% | 41.200,00 |
| 03.06.2024 | 1,77 | 1,82 | 1,75 | 1,78 | -0,73% | 88.722,00 |
| 31.05.2024 | 1,65 | 1,79 | 1,64 | 1,79 | 9,82% | 144.344,00 |
| 30.05.2024 | 1,56 | 1,65 | 1,56 | 1,63 | 2,58% | 31.943,00 |
| 29.05.2024 | 1,59 | 1,63 | 1,53 | 1,59 | -2,34% | 128.532,00 |
| 28.05.2024 | 1,64 | 1,65 | 1,58 | 1,63 | -1,39% | 54.398,00 |
| 27.05.2024 | 1,65 | 1,65 | 1,60 | 1,65 | 3,32% | 38.641,00 |
| 24.05.2024 | 1,61 | 1,63 | 1,56 | 1,60 | -0,93% | 75.099,00 |
| 23.05.2024 | 1,65 | 1,65 | 1,59 | 1,61 | 0,31% | 10.206,00 |
| 22.05.2024 | 1,64 | 1,65 | 1,59 | 1,61 | -2,25% | 32.663,00 |
| 21.05.2024 | 1,66 | 1,66 | 1,62 | 1,64 | -0,48% | 66.710,00 |
| 20.05.2024 | 1,66 | 1,72 | 1,65 | 1,65 | -0,30% | 28.226,00 |
| 17.05.2024 | 1,68 | 1,70 | 1,64 | 1,66 | -1,37% | 32.358,00 |
| 16.05.2024 | 1,74 | 1,75 | 1,65 | 1,68 | -1,52% | 46.724,00 |
| 15.05.2024 | 1,70 | 1,72 | 1,65 | 1,71 | 0,89% | 48.348,00 |
| 14.05.2024 | 1,65 | 1,71 | 1,62 | 1,69 | 4,06% | 88.996,00 |