2,060€
5,10%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 2,13 | 2,13 | 2,05 | 2,06 | -3,29% | - |
| 01.11.2024 | 1,93 | 2,13 | 1,93 | 2,13 | 5,71% | - |
| 31.10.2024 | 1,94 | 2,14 | 1,94 | 2,02 | -0,74% | - |
| 30.10.2024 | 2,08 | 2,31 | 1,99 | 2,03 | -3,33% | - |
| 29.10.2024 | 1,98 | 2,14 | 1,98 | 2,10 | 1,45% | - |
| 28.10.2024 | 2,02 | 2,15 | 2,02 | 2,07 | -2,36% | - |
| 25.10.2024 | 2,02 | 2,17 | 2,02 | 2,12 | 0,00% | - |
| 24.10.2024 | 2,00 | 2,15 | 2,00 | 2,12 | 4,95% | - |
| 23.10.2024 | 1,96 | 2,10 | 1,96 | 2,02 | 3,06% | - |
| 22.10.2024 | 2,07 | 2,10 | 1,96 | 1,96 | -4,85% | - |
| 21.10.2024 | 2,03 | 2,08 | 2,03 | 2,06 | 1,48% | - |
| 18.10.2024 | 2,03 | 2,11 | 1,99 | 2,03 | 1,50% | - |
| 17.10.2024 | 1,89 | 2,05 | 1,89 | 2,00 | 1,01% | - |
| 16.10.2024 | 1,74 | 2,01 | 1,72 | 1,98 | 14,45% | - |
| 15.10.2024 | 1,76 | 1,77 | 1,70 | 1,73 | -1,42% | - |
| 14.10.2024 | 1,76 | 1,77 | 1,71 | 1,76 | 0,00% | - |
| 11.10.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 6,36% | - |
| 10.10.2024 | 1,66 | 1,66 | 1,64 | 1,65 | -0,30% | - |
| 09.10.2024 | 1,67 | 1,68 | 1,65 | 1,66 | 0,30% | - |
| 08.10.2024 | 1,64 | 1,66 | 1,63 | 1,65 | 0,61% | - |
| 07.10.2024 | 1,56 | 1,65 | 1,56 | 1,64 | -0,30% | - |
| 04.10.2024 | 1,55 | 1,65 | 1,55 | 1,65 | 0,92% | - |
| 03.10.2024 | 1,55 | 1,65 | 1,55 | 1,63 | -1,51% | - |
| 02.10.2024 | 1,65 | 1,67 | 1,63 | 1,66 | 0,61% | - |
| 01.10.2024 | 1,56 | 1,66 | 1,56 | 1,65 | -0,60% | - |
| 30.09.2024 | 1,64 | 1,66 | 1,63 | 1,66 | 0,91% | - |
| 27.09.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,61% | - |
| 26.09.2024 | 1,63 | 1,68 | 1,62 | 1,63 | 0,31% | - |
| 25.09.2024 | 1,57 | 1,67 | 1,57 | 1,63 | -1,81% | - |
| 24.09.2024 | 1,67 | 1,67 | 1,64 | 1,66 | -0,30% | - |
| 23.09.2024 | 1,53 | 1,67 | 1,53 | 1,66 | 2,47% | - |
| 20.09.2024 | 1,56 | 1,64 | 1,56 | 1,62 | -0,92% | - |
| 19.09.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 2,19% | - |
| 18.09.2024 | 1,61 | 1,63 | 1,59 | 1,60 | -0,62% | - |
| 17.09.2024 | 1,53 | 1,63 | 1,53 | 1,61 | -0,62% | - |
| 16.09.2024 | 1,55 | 1,64 | 1,55 | 1,62 | 0,31% | - |
| 13.09.2024 | 1,61 | 1,62 | 1,61 | 1,62 | 0,94% | - |
| 12.09.2024 | 1,52 | 1,61 | 1,52 | 1,60 | 0,00% | - |
| 11.09.2024 | 1,60 | 1,62 | 1,60 | 1,60 | 0,31% | - |
| 10.09.2024 | 1,50 | 1,61 | 1,50 | 1,60 | 0,31% | - |
| 09.09.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 1,27% | - |
| 06.09.2024 | 1,52 | 1,60 | 1,52 | 1,57 | -1,57% | - |
| 05.09.2024 | 1,55 | 1,60 | 1,54 | 1,60 | 3,24% | - |
| 04.09.2024 | 1,49 | 1,59 | 1,49 | 1,55 | -1,90% | - |
| 03.09.2024 | 1,58 | 1,60 | 1,57 | 1,58 | -0,94% | - |
| 02.09.2024 | 1,48 | 1,61 | 1,48 | 1,59 | 0,63% | - |
| 30.08.2024 | 1,60 | 1,65 | 1,56 | 1,58 | 4,64% | - |
| 29.08.2024 | 1,55 | 1,61 | 1,51 | 1,51 | -2,58% | - |
| 28.08.2024 | 1,59 | 1,60 | 1,54 | 1,55 | -2,52% | - |
| 27.08.2024 | 1,48 | 1,62 | 1,48 | 1,59 | 1,60% | - |
| 26.08.2024 | 1,48 | 1,57 | 1,48 | 1,57 | 0,00% | - |
| 23.08.2024 | 1,48 | 1,57 | 1,48 | 1,57 | -1,26% | - |
| 22.08.2024 | 1,56 | 1,59 | 1,56 | 1,59 | 2,26% | - |
| 21.08.2024 | 1,51 | 1,58 | 1,51 | 1,55 | 2,65% | - |
| 20.08.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,31% | - |
| 19.08.2024 | 1,44 | 1,53 | 1,44 | 1,53 | 0,66% | - |
| 16.08.2024 | 1,44 | 1,52 | 1,44 | 1,52 | 0,33% | - |
| 15.08.2024 | 1,43 | 1,52 | 1,43 | 1,52 | 0,66% | - |
| 14.08.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 13.08.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
| 12.08.2024 | 1,48 | 1,56 | 1,48 | 1,51 | -3,53% | - |
| 09.08.2024 | 1,45 | 1,57 | 1,45 | 1,56 | 1,63% | - |
| 08.08.2024 | 1,47 | 1,56 | 1,47 | 1,54 | -0,97% | - |
| 07.08.2024 | 1,47 | 1,58 | 1,46 | 1,55 | 6,16% | - |
| 06.08.2024 | 1,38 | 1,51 | 1,38 | 1,46 | 0,34% | - |
| 05.08.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -3,00% | - |
| 02.08.2024 | 1,52 | 1,52 | 1,49 | 1,50 | -1,96% | - |
| 01.08.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -1,92% | - |
| 31.07.2024 | 1,46 | 1,57 | 1,46 | 1,56 | 0,32% | - |
| 30.07.2024 | 1,46 | 1,57 | 1,46 | 1,56 | 0,32% | - |
| 29.07.2024 | 1,46 | 1,57 | 1,46 | 1,55 | 0,32% | - |
| 26.07.2024 | 1,54 | 1,57 | 1,54 | 1,55 | 0,32% | - |
| 25.07.2024 | 1,46 | 1,60 | 1,46 | 1,54 | -0,65% | - |
| 24.07.2024 | 1,54 | 1,56 | 1,53 | 1,55 | 0,98% | - |
| 23.07.2024 | 1,53 | 1,56 | 1,52 | 1,54 | 0,33% | - |
| 22.07.2024 | 1,41 | 1,53 | 1,41 | 1,53 | 1,66% | - |
| 19.07.2024 | 1,44 | 1,52 | 1,44 | 1,51 | -1,31% | - |
| 18.07.2024 | 1,44 | 1,56 | 1,44 | 1,53 | 0,33% | - |
| 17.07.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -1,62% | - |
| 16.07.2024 | 1,48 | 1,56 | 1,48 | 1,55 | -0,32% | - |
| 15.07.2024 | 1,60 | 1,61 | 1,55 | 1,55 | -2,52% | - |
| 12.07.2024 | 1,52 | 1,60 | 1,52 | 1,59 | -0,31% | - |
| 11.07.2024 | 1,48 | 1,60 | 1,48 | 1,60 | 1,92% | - |
| 10.07.2024 | 1,48 | 1,60 | 1,48 | 1,57 | -0,32% | - |
| 09.07.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -1,88% | - |
| 08.07.2024 | 1,59 | 1,63 | 1,58 | 1,60 | 0,95% | - |
| 05.07.2024 | 1,47 | 1,60 | 1,47 | 1,59 | 1,93% | - |
| 04.07.2024 | 1,50 | 1,61 | 1,50 | 1,56 | -2,81% | - |
| 03.07.2024 | 1,52 | 1,61 | 1,52 | 1,60 | -0,93% | - |
| 02.07.2024 | 1,62 | 1,63 | 1,58 | 1,62 | 0,31% | - |
| 01.07.2024 | 1,57 | 1,66 | 1,57 | 1,61 | -2,13% | - |
| 28.06.2024 | 1,55 | 1,65 | 1,55 | 1,65 | 0,61% | - |
| 27.06.2024 | 1,64 | 1,65 | 1,63 | 1,64 | 0,00% | - |
| 26.06.2024 | 1,60 | 1,69 | 1,60 | 1,64 | -2,68% | - |
| 25.06.2024 | 1,63 | 1,69 | 1,62 | 1,68 | 3,38% | - |
| 24.06.2024 | 1,59 | 1,64 | 1,59 | 1,63 | 0,93% | - |
| 21.06.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 20.06.2024 | 1,62 | 1,62 | 1,61 | 1,61 | 0,00% | - |
| 19.06.2024 | 1,61 | 1,63 | 1,61 | 1,61 | 0,00% | - |
| 18.06.2024 | 1,56 | 1,66 | 1,56 | 1,61 | -2,13% | - |