1,248€
-0,20%
Echtzeit-Aktienkurs ASTON MARTIN LAG.GLB.HLDG
Bid:
Ask:
Aktienkurse zur ASTON MARTIN LAG.GLB.HLDG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 1,26 | 1,31 | 1,26 | 1,29 | 3,52% | 20.150,00 |
| 17.12.2024 | 1,23 | 1,25 | 1,23 | 1,25 | -0,16% | 1.021,00 |
| 16.12.2024 | 1,28 | 1,28 | 1,24 | 1,25 | -3,69% | 25.300,00 |
| 13.12.2024 | 1,34 | 1,35 | 1,30 | 1,30 | -3,63% | 104.535,00 |
| 12.12.2024 | 1,34 | 1,38 | 1,34 | 1,35 | -1,32% | 4.200,00 |
| 11.12.2024 | 1,33 | 1,37 | 1,33 | 1,37 | 0,96% | 5.300,00 |
| 10.12.2024 | 1,32 | 1,36 | 1,32 | 1,35 | 2,58% | 3.050,00 |
| 09.12.2024 | 1,36 | 1,36 | 1,32 | 1,32 | -2,15% | 10.500,00 |
| 06.12.2024 | 1,30 | 1,38 | 1,30 | 1,35 | 0,30% | 12.262,00 |
| 05.12.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 0,52% | 3.750,00 |
| 04.12.2024 | 1,30 | 1,34 | 1,30 | 1,34 | 1,67% | 200,00 |
| 03.12.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 3,62% | 34.810,00 |
| 02.12.2024 | 1,23 | 1,30 | 1,23 | 1,27 | -0,78% | 203.350,00 |
| 29.11.2024 | 1,22 | 1,28 | 1,22 | 1,28 | 3,23% | 200,00 |
| 28.11.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,32% | 2.300,00 |
| 27.11.2024 | 1,29 | 1,29 | 1,24 | 1,24 | -3,89% | 4.778,00 |
| 26.11.2024 | 1,32 | 1,32 | 1,29 | 1,29 | -4,03% | 2.000,00 |
| 25.11.2024 | 1,23 | 1,35 | 1,23 | 1,34 | 8,15% | 8.272,00 |
| 22.11.2024 | 1,28 | 1,28 | 1,24 | 1,24 | -1,00% | 5.000,00 |
| 21.11.2024 | 1,23 | 1,27 | 1,23 | 1,25 | -1,46% | - |
| 20.11.2024 | 1,27 | 1,29 | 1,27 | 1,27 | -1,55% | 7.005,00 |
| 19.11.2024 | 1,31 | 1,33 | 1,29 | 1,29 | -1,07% | 2.955,00 |
| 18.11.2024 | 1,33 | 1,34 | 1,30 | 1,30 | -3,69% | 6.625,00 |
| 15.11.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,63% | - |
| 14.11.2024 | 1,33 | 1,41 | 1,33 | 1,41 | -0,78% | 2.000,00 |
| 13.11.2024 | 1,40 | 1,42 | 1,40 | 1,42 | 1,14% | 370,00 |
| 12.11.2024 | 1,44 | 1,47 | 1,40 | 1,40 | -2,37% | 31.190,00 |
| 11.11.2024 | 1,40 | 1,48 | 1,40 | 1,43 | 0,28% | 9.412,00 |
| 08.11.2024 | 1,43 | 1,43 | 1,42 | 1,43 | 0,70% | 4.347,00 |
| 07.11.2024 | 1,37 | 1,46 | 1,37 | 1,42 | -0,70% | 1.228,00 |
| 06.11.2024 | 1,39 | 1,50 | 1,39 | 1,43 | -1,11% | 37.602,00 |
| 05.11.2024 | 1,36 | 1,45 | 1,36 | 1,45 | 1,83% | 200,00 |
| 04.11.2024 | 1,42 | 1,42 | 1,37 | 1,42 | 3,57% | 13.200,00 |
| 01.11.2024 | 1,35 | 1,41 | 1,35 | 1,37 | 1,33% | 300,00 |
| 31.10.2024 | 1,30 | 1,35 | 1,30 | 1,35 | 2,34% | 1.000,00 |
| 30.10.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 4,26% | 22.681,00 |
| 29.10.2024 | 1,31 | 1,31 | 1,27 | 1,27 | -0,16% | 6.040,00 |
| 28.10.2024 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | 1.560,00 |
| 25.10.2024 | 1,31 | 1,36 | 1,28 | 1,28 | -4,26% | 2.269,00 |
| 24.10.2024 | 1,26 | 1,34 | 1,26 | 1,34 | 5,19% | 2.171,00 |
| 23.10.2024 | 1,25 | 1,32 | 1,25 | 1,27 | 0,08% | 7.900,00 |
| 22.10.2024 | 1,28 | 1,28 | 1,25 | 1,27 | -2,01% | 14.000,00 |
| 21.10.2024 | 1,31 | 1,31 | 1,30 | 1,30 | 1,25% | 3.810,00 |
| 18.10.2024 | 1,28 | 1,35 | 1,28 | 1,28 | -1,54% | 21.400,00 |
| 17.10.2024 | 1,34 | 1,34 | 1,30 | 1,30 | -0,61% | 11.785,00 |
| 16.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,80% | - |
| 15.10.2024 | 1,31 | 1,38 | 1,31 | 1,32 | -0,11% | - |
| 14.10.2024 | 1,34 | 1,34 | 1,30 | 1,32 | 2,80% | 13.410,00 |
| 11.10.2024 | 1,38 | 1,38 | 1,28 | 1,28 | -3,82% | 10.498,00 |
| 10.10.2024 | 1,34 | 1,41 | 1,34 | 1,34 | -1,11% | 8.882,00 |
| 09.10.2024 | 1,30 | 1,40 | 1,30 | 1,35 | -0,81% | 2.240,00 |
| 08.10.2024 | 1,34 | 1,37 | 1,30 | 1,36 | 0,81% | 6.199,00 |
| 07.10.2024 | 1,31 | 1,37 | 1,31 | 1,35 | -1,75% | 9.172,00 |
| 04.10.2024 | 1,33 | 1,37 | 1,27 | 1,37 | 7,34% | 87.650,00 |
| 03.10.2024 | 1,32 | 1,33 | 1,28 | 1,28 | -4,83% | 43.200,00 |
| 02.10.2024 | 1,40 | 1,42 | 1,32 | 1,35 | -5,28% | 105.535,00 |
| 01.10.2024 | 1,52 | 1,52 | 1,41 | 1,42 | -5,96% | 31.355,00 |
| 30.09.2024 | 1,87 | 1,87 | 1,41 | 1,51 | -22,04% | 150.844,00 |
| 27.09.2024 | 1,84 | 1,96 | 1,84 | 1,94 | 4,31% | 3.100,00 |
| 26.09.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 0,87% | - |
| 25.09.2024 | 1,88 | 1,88 | 1,84 | 1,84 | -5,10% | 2.750,00 |
| 24.09.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,67% | 25,00 |
| 23.09.2024 | 1,91 | 1,97 | 1,91 | 1,97 | -3,28% | 2.000,00 |
| 20.09.2024 | 1,96 | 2,04 | 1,96 | 2,04 | 2,41% | 4.970,00 |
| 19.09.2024 | 1,92 | 2,07 | 1,92 | 1,99 | -0,40% | 24.779,00 |
| 18.09.2024 | 1,87 | 2,00 | 1,87 | 2,00 | 2,56% | 3.000,00 |
| 17.09.2024 | 1,89 | 1,95 | 1,89 | 1,95 | 0,52% | 30.350,00 |
| 16.09.2024 | 1,85 | 1,94 | 1,85 | 1,94 | 7,00% | 1.625,00 |
| 13.09.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -4,58% | - |
| 12.09.2024 | 1,79 | 1,93 | 1,79 | 1,90 | 5,97% | 7.372,00 |
| 11.09.2024 | 1,77 | 1,87 | 1,75 | 1,79 | 1,47% | 10.175,00 |
| 10.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -8,45% | 1.608,00 |
| 09.09.2024 | 1,80 | 1,93 | 1,80 | 1,93 | 7,82% | 3.237,00 |
| 06.09.2024 | 1,81 | 1,81 | 1,79 | 1,79 | 0,96% | 125,00 |
| 05.09.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 3,50% | - |
| 04.09.2024 | 1,71 | 1,79 | 1,71 | 1,71 | 0,65% | 3.643,00 |
| 03.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,05% | - |
| 02.09.2024 | 1,75 | 1,75 | 1,72 | 1,72 | 1,30% | 8,00 |
| 30.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,45% | - |
| 29.08.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,77% | 6.723,00 |
| 28.08.2024 | 1,76 | 1,78 | 1,76 | 1,77 | -4,88% | 5.600,00 |
| 27.08.2024 | 1,74 | 1,86 | 1,74 | 1,86 | 4,08% | 30,00 |
| 26.08.2024 | 1,75 | 1,80 | 1,75 | 1,79 | 2,64% | 3.500,00 |
| 23.08.2024 | 1,71 | 1,74 | 1,71 | 1,74 | -3,96% | 15.000,00 |
| 22.08.2024 | 1,72 | 1,82 | 1,72 | 1,82 | 8,22% | 150,00 |
| 21.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -7,90% | - |
| 20.08.2024 | 1,69 | 1,82 | 1,69 | 1,82 | 9,04% | 3.500,00 |
| 19.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,14% | - |
| 16.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -6,57% | - |
| 15.08.2024 | 1,61 | 1,75 | 1,61 | 1,75 | 6,38% | 1.200,00 |
| 14.08.2024 | 1,61 | 1,71 | 1,61 | 1,65 | 3,65% | 5.610,00 |
| 13.08.2024 | 1,57 | 1,66 | 1,57 | 1,59 | -2,46% | 1.020,00 |
| 12.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,31% | 38,00 |
| 09.08.2024 | 1,57 | 1,63 | 1,57 | 1,63 | 3,35% | 100,00 |
| 08.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | 32.000,00 |
| 07.08.2024 | 1,58 | 1,60 | 1,58 | 1,60 | -2,79% | 33.000,00 |
| 06.08.2024 | 1,60 | 1,65 | 1,60 | 1,65 | -2,60% | 1.700,00 |
| 05.08.2024 | 1,74 | 1,74 | 1,66 | 1,69 | -5,59% | 1.590,00 |
| 02.08.2024 | 1,76 | 1,82 | 1,76 | 1,79 | -3,19% | 7.910,00 |
| 01.08.2024 | 1,85 | 1,86 | 1,83 | 1,85 | -1,12% | 9.075,00 |