1,672€
6,81%
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 |
|---|---|---|---|---|---|---|
| 14.05.2024 | 1,65 | 1,71 | 1,65 | 1,67 | 6,81% | - |
| 13.05.2024 | 1,57 | 1,70 | 1,57 | 1,57 | -4,75% | 15.620,00 |
| 10.05.2024 | 1,58 | 1,65 | 1,58 | 1,64 | 2,69% | 750,00 |
| 09.05.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | 1.500,00 |
| 08.05.2024 | 1,60 | 1,65 | 1,56 | 1,59 | -4,62% | 24.078,00 |
| 07.05.2024 | 1,64 | 1,70 | 1,62 | 1,67 | 0,06% | 10.004,00 |
| 06.05.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 0,36% | 2.596,00 |
| 03.05.2024 | 1,62 | 1,72 | 1,62 | 1,66 | 2,28% | 6.000,00 |
| 02.05.2024 | 1,61 | 1,70 | 1,60 | 1,62 | -11,98% | 85.759,00 |
| 30.04.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 3,65% | 222,00 |
| 29.04.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,68% | - |
| 26.04.2024 | 1,75 | 1,86 | 1,75 | 1,85 | 4,94% | 775,00 |
| 25.04.2024 | 1,87 | 1,87 | 1,76 | 1,76 | -0,68% | 9.200,00 |
| 24.04.2024 | 1,80 | 1,80 | 1,77 | 1,77 | -5,74% | 50,00 |
| 23.04.2024 | 1,78 | 1,88 | 1,78 | 1,88 | 2,01% | 2.351,00 |
| 22.04.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 5,31% | 100,00 |
| 19.04.2024 | 1,77 | 1,77 | 1,75 | 1,75 | 1,16% | 100,00 |
| 18.04.2024 | 1,79 | 1,79 | 1,73 | 1,73 | -3,89% | 2.680,00 |
| 17.04.2024 | 1,82 | 1,91 | 1,80 | 1,80 | -1,48% | 2.106,00 |
| 16.04.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -3,33% | 75,00 |
| 15.04.2024 | 1,81 | 1,89 | 1,81 | 1,89 | 0,00% | 8.000,00 |
| 12.04.2024 | 1,90 | 1,98 | 1,89 | 1,89 | 1,50% | 2.686,00 |
| 11.04.2024 | 1,89 | 1,94 | 1,86 | 1,86 | -6,76% | 5.110,00 |
| 10.04.2024 | 1,92 | 2,06 | 1,86 | 2,00 | -1,72% | 13.030,00 |
| 09.04.2024 | 1,91 | 2,03 | 1,91 | 2,03 | 9,13% | 500,00 |
| 08.04.2024 | 1,87 | 1,87 | 1,83 | 1,86 | -3,47% | 1.666,00 |
| 05.04.2024 | 1,91 | 1,93 | 1,91 | 1,93 | -4,03% | 5.760,00 |
| 04.04.2024 | 1,86 | 2,01 | 1,86 | 2,01 | 8,65% | 1.390,00 |
| 03.04.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -0,86% | 870,00 |
| 02.04.2024 | 2,10 | 2,10 | 1,87 | 1,87 | -5,71% | 3.954,00 |
| 28.03.2024 | 2,04 | 2,05 | 1,98 | 1,98 | 0,61% | 34.870,00 |
| 27.03.2024 | 2,08 | 2,08 | 1,97 | 1,97 | -1,65% | 3.300,00 |
| 26.03.2024 | 1,98 | 2,06 | 1,98 | 2,00 | 1,16% | 10.300,00 |
| 25.03.2024 | 2,10 | 2,10 | 1,98 | 1,98 | -6,30% | 1.750,00 |
| 22.03.2024 | 1,94 | 2,11 | 1,94 | 2,11 | 7,54% | 1.530,00 |
| 21.03.2024 | 1,99 | 2,10 | 1,96 | 1,96 | -6,57% | 3.502,00 |
| 20.03.2024 | 1,92 | 2,10 | 1,92 | 2,10 | 3,45% | 625,00 |
| 19.03.2024 | 1,95 | 2,03 | 1,95 | 2,03 | 0,00% | 1.000,00 |
| 18.03.2024 | 1,95 | 2,03 | 1,95 | 2,03 | 6,06% | 1.631,00 |
| 15.03.2024 | 1,92 | 1,92 | 1,91 | 1,91 | -6,08% | 12.000,00 |
| 14.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -0,10% | 500,00 |
| 13.03.2024 | 2,02 | 2,05 | 1,93 | 2,04 | 1,69% | 6.500,00 |
| 12.03.2024 | 1,97 | 2,01 | 1,92 | 2,01 | 3,19% | 11.450,00 |
| 11.03.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 7,23% | 50,00 |
| 08.03.2024 | 1,85 | 1,92 | 1,81 | 1,81 | -3,56% | 1.920,00 |
| 07.03.2024 | 1,85 | 1,91 | 1,81 | 1,88 | -2,24% | 8.275,00 |
| 06.03.2024 | 1,83 | 1,92 | 1,83 | 1,92 | 1,75% | 10.310,00 |
| 05.03.2024 | 1,93 | 1,93 | 1,84 | 1,89 | -2,88% | 3.408,00 |
| 04.03.2024 | 2,09 | 2,09 | 1,88 | 1,95 | -9,66% | 17.888,00 |
| 01.03.2024 | 2,07 | 2,15 | 2,07 | 2,15 | 5,69% | 1.500,00 |
| 29.02.2024 | 2,21 | 2,21 | 2,00 | 2,04 | -3,14% | 2.585,00 |
| 28.02.2024 | 2,17 | 2,27 | 2,00 | 2,10 | 0,67% | 8.663,00 |
| 27.02.2024 | 1,93 | 2,09 | 1,93 | 2,09 | 4,50% | 18.230,00 |
| 26.02.2024 | 1,99 | 2,03 | 1,93 | 2,00 | -2,44% | 3.175,00 |
| 23.02.2024 | 2,02 | 2,05 | 2,02 | 2,05 | 0,39% | 120,00 |
| 22.02.2024 | 1,93 | 2,04 | 1,93 | 2,04 | 1,29% | 146,00 |
| 21.02.2024 | 1,89 | 2,02 | 1,89 | 2,02 | 4,89% | 2.600,00 |
| 20.02.2024 | 2,03 | 2,03 | 1,92 | 1,92 | -3,66% | 29.465,00 |
| 19.02.2024 | 2,00 | 2,00 | 1,91 | 2,00 | -1,72% | 3.340,00 |
| 16.02.2024 | 2,00 | 2,08 | 2,00 | 2,03 | 0,10% | 22.700,00 |
| 15.02.2024 | 2,03 | 2,03 | 2,03 | 2,03 | -3,80% | - |
| 14.02.2024 | 2,02 | 2,11 | 1,99 | 2,11 | -0,57% | 2.300,00 |
| 13.02.2024 | 2,00 | 2,12 | 2,00 | 2,12 | 2,91% | 10.825,00 |
| 12.02.2024 | 2,00 | 2,06 | 2,00 | 2,06 | 1,28% | 3.467,00 |
| 09.02.2024 | 2,02 | 2,08 | 2,01 | 2,03 | 0,10% | - |
| 08.02.2024 | 2,08 | 2,08 | 2,01 | 2,03 | -1,60% | - |
| 07.02.2024 | 2,16 | 2,17 | 2,06 | 2,07 | -1,01% | - |
| 06.02.2024 | 2,16 | 2,20 | 2,05 | 2,09 | -4,79% | - |
| 05.02.2024 | 2,23 | 2,25 | 2,17 | 2,19 | -1,70% | - |
| 02.02.2024 | 2,18 | 2,30 | 2,18 | 2,23 | 0,81% | - |
| 01.02.2024 | 2,26 | 2,33 | 2,20 | 2,21 | -2,73% | - |
| 31.01.2024 | 2,26 | 2,28 | 2,19 | 2,27 | 0,62% | - |
| 30.01.2024 | 2,21 | 2,30 | 2,21 | 2,26 | 1,57% | - |
| 29.01.2024 | 2,23 | 2,29 | 2,16 | 2,22 | -0,54% | - |
| 26.01.2024 | 2,21 | 2,27 | 2,20 | 2,24 | 0,72% | - |
| 25.01.2024 | 2,25 | 2,25 | 2,18 | 2,22 | -1,46% | - |
| 24.01.2024 | 2,26 | 2,32 | 2,24 | 2,25 | -0,22% | - |
| 23.01.2024 | 2,20 | 2,31 | 2,19 | 2,26 | 2,03% | - |
| 22.01.2024 | 2,22 | 2,31 | 2,19 | 2,21 | -0,18% | - |
| 19.01.2024 | 2,23 | 2,29 | 2,20 | 2,22 | -0,89% | - |
| 18.01.2024 | 2,30 | 2,33 | 2,23 | 2,24 | -1,84% | - |
| 17.01.2024 | 2,30 | 2,33 | 2,18 | 2,28 | -1,72% | - |
| 16.01.2024 | 2,37 | 2,37 | 2,31 | 2,32 | -0,30% | - |
| 15.01.2024 | 2,37 | 2,42 | 2,32 | 2,33 | -2,02% | - |
| 12.01.2024 | 2,37 | 2,43 | 2,36 | 2,37 | 0,17% | - |
| 11.01.2024 | 2,53 | 2,53 | 2,36 | 2,37 | -4,44% | - |
| 10.01.2024 | 2,42 | 2,51 | 2,40 | 2,48 | 1,97% | - |
| 09.01.2024 | 2,47 | 2,53 | 2,42 | 2,43 | -1,82% | - |
| 08.01.2024 | 2,47 | 2,50 | 2,39 | 2,48 | 0,12% | - |
| 05.01.2024 | 2,49 | 2,51 | 2,41 | 2,47 | -1,16% | - |
| 04.01.2024 | 2,48 | 2,54 | 2,42 | 2,50 | 3,64% | - |
| 03.01.2024 | 2,51 | 2,53 | 2,40 | 2,42 | -3,63% | - |
| 02.01.2024 | 2,63 | 2,66 | 2,48 | 2,51 | -4,86% | - |
| 29.12.2023 | 2,62 | 2,65 | 2,57 | 2,63 | 1,42% | - |
| 28.12.2023 | 2,54 | 2,64 | 2,54 | 2,60 | 1,76% | - |
| 27.12.2023 | 2,51 | 2,57 | 2,49 | 2,55 | 2,24% | - |
| 22.12.2023 | 2,56 | 2,60 | 2,49 | 2,50 | -2,88% | - |
| 21.12.2023 | 2,54 | 2,58 | 2,43 | 2,57 | 0,55% | - |
| 20.12.2023 | 2,47 | 2,56 | 2,42 | 2,56 | 2,57% | - |
| 19.12.2023 | 2,39 | 2,55 | 2,39 | 2,49 | 7,97% | - |