1,850€
3,93%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 19.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,71% | - |
| 18.12.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,31% | - |
| 17.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 16.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 0,00% | - |
| 13.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 12.12.2024 | 1,81 | 1,81 | 1,78 | 1,78 | -1,11% | - |
| 11.12.2024 | 1,82 | 1,82 | 1,80 | 1,80 | 0,56% | - |
| 10.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 09.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 06.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 05.12.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 04.12.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 03.12.2024 | 1,75 | 1,76 | 1,75 | 1,76 | -3,30% | - |
| 02.12.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 29.11.2024 | 1,80 | 1,84 | 1,80 | 1,84 | -3,66% | - |
| 28.11.2024 | 1,91 | 1,91 | 1,91 | 1,91 | -0,52% | - |
| 27.11.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,00% | - |
| 26.11.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 0,00% | - |
| 25.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 22.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,04% | - |
| 21.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | - |
| 20.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 19.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,51% | - |
| 18.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 15.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 14.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 13.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 12.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 3,74% | - |
| 11.11.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,11% | - |
| 08.11.2024 | 1,93 | 1,93 | 1,93 | 1,93 | -3,02% | - |
| 07.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 06.11.2024 | 1,95 | 1,97 | 1,95 | 1,97 | 1,03% | - |
| 05.11.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -3,47% | - |
| 04.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,59% | - |
| 01.11.2024 | 1,90 | 1,95 | 1,90 | 1,95 | 2,63% | - |
| 31.10.2024 | 1,92 | 1,92 | 1,90 | 1,90 | -3,55% | - |
| 30.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 29.10.2024 | 1,92 | 2,00 | 1,92 | 2,00 | 0,50% | - |
| 28.10.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 25.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
| 24.10.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 6,49% | - |
| 23.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -7,04% | - |
| 22.10.2024 | 1,97 | 1,99 | 1,97 | 1,99 | 3,11% | - |
| 21.10.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 2,12% | - |
| 18.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 17.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 15,95% | - |
| 16.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 15.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -3,01% | - |
| 14.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 7,10% | - |
| 11.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 10.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 09.10.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 3,27% | - |
| 08.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 07.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 04.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 03.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 02.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 01.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 30.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 27.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 26.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 25.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 24.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 23.09.2024 | 1,51 | 1,57 | 1,51 | 1,57 | 3,29% | - |
| 20.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 19.09.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 18.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 17.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 16.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 13.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 12.09.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 11.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 10.09.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 2,05% | - |
| 09.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 06.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 05.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 04.09.2024 | 1,45 | 1,48 | 1,45 | 1,48 | 0,00% | - |
| 03.09.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 1,37% | - |
| 02.09.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -2,01% | - |
| 30.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 4,20% | - |
| 29.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 28.08.2024 | 1,48 | 1,48 | 1,47 | 1,47 | 1,38% | - |
| 27.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 26.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 23.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 0,69% | - |
| 22.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 21.08.2024 | 1,39 | 1,46 | 1,39 | 1,46 | 3,55% | - |
| 20.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 19.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 16.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 15.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,70% | - |
| 14.08.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 2,16% | - |
| 13.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 12.08.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,70% | - |
| 09.08.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 08.08.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 07.08.2024 | 1,35 | 1,47 | 1,35 | 1,47 | 6,52% | - |
| 06.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 05.08.2024 | 1,39 | 1,39 | 1,38 | 1,38 | -2,13% | - |