0,755€
-10,20%
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 |
|---|---|---|---|---|---|---|
| 28.03.2025 | 0,84 | 0,84 | 0,80 | 0,80 | -5,41% | 81.585,00 |
| 27.03.2025 | 0,85 | 0,85 | 0,83 | 0,84 | -5,56% | 21.768,00 |
| 26.03.2025 | 0,89 | 0,89 | 0,89 | 0,89 | -1,60% | 55,00 |
| 25.03.2025 | 0,89 | 0,90 | 0,89 | 0,90 | 2,09% | 2.000,00 |
| 24.03.2025 | 0,92 | 0,92 | 0,87 | 0,89 | -2,10% | 44.247,00 |
| 21.03.2025 | 0,91 | 0,93 | 0,91 | 0,91 | -1,63% | 1.150,00 |
| 20.03.2025 | 0,94 | 0,94 | 0,91 | 0,92 | -3,66% | 11.443,00 |
| 19.03.2025 | 0,96 | 0,96 | 0,96 | 0,96 | -1,85% | 100,00 |
| 18.03.2025 | 0,95 | 1,00 | 0,95 | 0,97 | 0,46% | 212,00 |
| 17.03.2025 | 0,99 | 0,99 | 0,97 | 0,97 | -2,57% | 2.768,00 |
| 14.03.2025 | 0,97 | 0,99 | 0,93 | 0,99 | 2,74% | 3.725,00 |
| 13.03.2025 | 0,94 | 0,97 | 0,94 | 0,97 | 1,68% | 3.066,00 |
| 12.03.2025 | 0,97 | 0,97 | 0,93 | 0,95 | -3,20% | 24.918,00 |
| 11.03.2025 | 0,96 | 1,02 | 0,96 | 0,98 | 2,02% | 8.250,00 |
| 10.03.2025 | 1,01 | 1,01 | 0,96 | 0,96 | -3,55% | 15.577,00 |
| 07.03.2025 | 1,00 | 1,02 | 0,98 | 1,00 | -4,95% | 8.480,00 |
| 06.03.2025 | 1,02 | 1,06 | 1,02 | 1,05 | 0,00% | 1.844,00 |
| 05.03.2025 | 0,98 | 1,05 | 0,98 | 1,05 | 11,81% | 90.119,00 |
| 04.03.2025 | 1,00 | 1,02 | 0,90 | 0,94 | -8,20% | 195.130,00 |
| 03.03.2025 | 1,06 | 1,06 | 1,00 | 1,02 | -3,49% | 147.614,00 |
| 28.02.2025 | 1,08 | 1,08 | 0,99 | 1,06 | -2,30% | 250.618,00 |
| 27.02.2025 | 1,19 | 1,20 | 1,05 | 1,09 | -10,02% | 158.993,00 |
| 26.02.2025 | 1,30 | 1,30 | 1,16 | 1,21 | -11,25% | 263.410,00 |
| 25.02.2025 | 1,38 | 1,38 | 1,36 | 1,36 | 0,00% | 35.400,00 |
| 24.02.2025 | 1,42 | 1,42 | 1,35 | 1,36 | -4,29% | 31.676,00 |
| 21.02.2025 | 1,39 | 1,42 | 1,39 | 1,42 | 2,30% | 21.000,00 |
| 20.02.2025 | 1,37 | 1,41 | 1,37 | 1,39 | -0,22% | 8.230,00 |
| 19.02.2025 | 1,45 | 1,45 | 1,39 | 1,39 | -3,80% | 9.290,00 |
| 18.02.2025 | 1,42 | 1,46 | 1,42 | 1,45 | -0,62% | 5.020,00 |
| 17.02.2025 | 1,35 | 1,46 | 1,35 | 1,46 | 5,05% | 1.150,00 |
| 14.02.2025 | 1,37 | 1,39 | 1,37 | 1,39 | 0,73% | 25.600,00 |
| 13.02.2025 | 1,37 | 1,41 | 1,36 | 1,38 | 2,69% | 8.370,00 |
| 12.02.2025 | 1,35 | 1,38 | 1,34 | 1,34 | -0,30% | 2.020,00 |
| 11.02.2025 | 1,33 | 1,34 | 1,32 | 1,34 | 1,05% | 2.947,00 |
| 10.02.2025 | 1,28 | 1,36 | 1,28 | 1,33 | 1,99% | 3.576,00 |
| 07.02.2025 | 1,31 | 1,35 | 1,29 | 1,30 | -3,41% | 6.946,00 |
| 06.02.2025 | 1,26 | 1,35 | 1,26 | 1,35 | 8,78% | 144.268,00 |
| 05.02.2025 | 1,26 | 1,26 | 1,24 | 1,24 | 0,24% | 2.500,00 |
| 04.02.2025 | 1,24 | 1,25 | 1,22 | 1,24 | -2,06% | 25.700,00 |
| 03.02.2025 | 1,24 | 1,27 | 1,22 | 1,26 | -3,29% | 34.025,00 |
| 31.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 3,57% | 1.900,00 |
| 30.01.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 29.01.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -0,24% | 9.100,00 |
| 28.01.2025 | 1,28 | 1,30 | 1,27 | 1,27 | -0,24% | 6.957,00 |
| 27.01.2025 | 1,27 | 1,29 | 1,27 | 1,27 | -0,55% | 8.328,00 |
| 24.01.2025 | 1,26 | 1,32 | 1,26 | 1,28 | 0,39% | 1.750,00 |
| 23.01.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -4,37% | 9.350,00 |
| 22.01.2025 | 1,33 | 1,35 | 1,33 | 1,33 | 3,43% | 13.000,00 |
| 21.01.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,21% | - |
| 20.01.2025 | 1,30 | 1,33 | 1,28 | 1,31 | 0,84% | 35.715,00 |
| 17.01.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 6,46% | 1.697,00 |
| 16.01.2025 | 1,22 | 1,25 | 1,22 | 1,22 | 1,07% | 17.250,00 |
| 15.01.2025 | 1,20 | 1,22 | 1,16 | 1,21 | -0,82% | 26.446,00 |
| 14.01.2025 | 1,25 | 1,25 | 1,19 | 1,22 | -1,61% | 61.250,00 |
| 13.01.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -1,98% | 62.639,00 |
| 10.01.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 0,96% | 1.200,00 |
| 09.01.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 1,05% | 64.500,00 |
| 08.01.2025 | 1,28 | 1,28 | 1,24 | 1,24 | -6,63% | 8.985,00 |
| 07.01.2025 | 1,28 | 1,33 | 1,28 | 1,33 | 3,59% | 1.300,00 |
| 06.01.2025 | 1,27 | 1,30 | 1,26 | 1,28 | 1,10% | 1.415,00 |
| 03.01.2025 | 1,29 | 1,31 | 1,27 | 1,27 | -1,63% | 1.535,00 |
| 02.01.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,23% | 51,00 |
| 30.12.2024 | 1,26 | 1,29 | 1,26 | 1,29 | 1,26% | 1.605,00 |
| 27.12.2024 | 1,21 | 1,27 | 1,21 | 1,27 | 1,60% | 8.711,00 |
| 23.12.2024 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | 15.000,00 |
| 20.12.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -1,42% | 300,00 |
| 19.12.2024 | 1,26 | 1,28 | 1,26 | 1,27 | -2,01% | 5.140,00 |
| 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 |