1,395€
0,40%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |