1,473€
-23,95%
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 |
|---|---|---|---|---|---|---|
| 30.09.2024 | 1,91 | 1,91 | 1,38 | 1,47 | -23,95% | - |
| 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 |
| 31.07.2024 | 1,82 | 1,87 | 1,82 | 1,87 | -0,80% | 1.030,00 |
| 30.07.2024 | 1,90 | 1,98 | 1,89 | 1,89 | 0,00% | 11.225,00 |
| 29.07.2024 | 1,93 | 1,93 | 1,89 | 1,89 | 0,00% | 100,00 |
| 26.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | -0,32% | 500,00 |
| 25.07.2024 | 1,86 | 1,89 | 1,86 | 1,89 | -0,47% | 10,00 |
| 24.07.2024 | 1,73 | 1,92 | 1,73 | 1,90 | 9,45% | 26.850,00 |
| 23.07.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -0,52% | 200,00 |
| 22.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,06% | - |
| 19.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,80% | 2.228,00 |
| 18.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,46% | 50,00 |
| 17.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -3,69% | - |
| 16.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -4,95% | 250,00 |
| 15.07.2024 | 1,88 | 1,99 | 1,88 | 1,94 | 2,00% | 8.750,00 |
| 12.07.2024 | 1,87 | 1,98 | 1,87 | 1,90 | 2,75% | 28.950,00 |
| 11.07.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -1,49% | 1.250,00 |
| 10.07.2024 | 1,88 | 2,00 | 1,88 | 1,88 | 1,62% | 10.522,00 |
| 09.07.2024 | 1,75 | 1,85 | 1,75 | 1,85 | 2,78% | 3.500,00 |
| 08.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | 10,00 |
| 05.07.2024 | 1,72 | 1,84 | 1,72 | 1,76 | 2,80% | 975,00 |
| 04.07.2024 | 1,69 | 1,82 | 1,69 | 1,71 | -2,78% | 5.400,00 |
| 03.07.2024 | 1,65 | 1,76 | 1,65 | 1,76 | 6,92% | 200,00 |
| 02.07.2024 | 1,66 | 1,69 | 1,65 | 1,65 | -6,95% | 3.850,00 |
| 01.07.2024 | 1,66 | 1,82 | 1,66 | 1,77 | 0,00% | 6.204,00 |
| 28.06.2024 | 1,69 | 1,81 | 1,68 | 1,77 | 1,72% | 16.549,00 |
| 27.06.2024 | 1,77 | 1,77 | 1,70 | 1,74 | -0,85% | 2.761,00 |
| 26.06.2024 | 1,80 | 1,80 | 1,76 | 1,76 | -0,51% | 2.090,00 |
| 25.06.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -5,16% | 4,00 |
| 24.06.2024 | 1,76 | 1,86 | 1,76 | 1,86 | 0,16% | 50,00 |
| 21.06.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 3,80% | 450,00 |
| 20.06.2024 | 1,65 | 1,79 | 1,65 | 1,79 | 3,41% | 2.000,00 |
| 19.06.2024 | 1,69 | 1,77 | 1,69 | 1,73 | 2,19% | 155,00 |
| 18.06.2024 | 1,65 | 1,74 | 1,65 | 1,69 | 0,18% | 4.660,00 |
| 17.06.2024 | 1,67 | 1,70 | 1,67 | 1,69 | -8,85% | 1.076,00 |
| 14.06.2024 | 1,76 | 1,85 | 1,76 | 1,85 | 6,37% | 400,00 |
| 13.06.2024 | 1,79 | 1,82 | 1,74 | 1,74 | -3,70% | 2.367,00 |
| 12.06.2024 | 1,81 | 1,90 | 1,81 | 1,81 | -7,56% | 1.619,00 |
| 11.06.2024 | 1,83 | 1,96 | 1,83 | 1,96 | 1,71% | 375,00 |
| 10.06.2024 | 2,01 | 2,01 | 1,87 | 1,93 | -4,13% | 11.280,00 |
| 07.06.2024 | 2,00 | 2,05 | 1,87 | 2,01 | 3,93% | 16.379,00 |
| 06.06.2024 | 1,82 | 1,99 | 1,82 | 1,93 | 5,69% | 6.960,00 |
| 05.06.2024 | 1,72 | 1,92 | 1,72 | 1,83 | 1,84% | 60.129,00 |
| 04.06.2024 | 1,72 | 1,80 | 1,72 | 1,80 | -0,06% | 340,00 |
| 03.06.2024 | 1,82 | 1,82 | 1,78 | 1,80 | 1,01% | 4.270,00 |
| 31.05.2024 | 1,59 | 1,79 | 1,59 | 1,78 | 6,66% | 42.670,00 |
| 30.05.2024 | 1,55 | 1,67 | 1,55 | 1,67 | 7,34% | 365,00 |
| 29.05.2024 | 1,57 | 1,57 | 1,51 | 1,55 | -6,22% | 10.851,00 |
| 28.05.2024 | 1,60 | 1,66 | 1,56 | 1,66 | 1,35% | 27.550,00 |
| 27.05.2024 | 1,60 | 1,63 | 1,60 | 1,63 | 5,69% | 4.187,00 |
| 24.05.2024 | 1,56 | 1,56 | 1,55 | 1,55 | -6,19% | 50,00 |
| 23.05.2024 | 1,58 | 1,65 | 1,58 | 1,65 | -0,06% | 2.000,00 |
| 22.05.2024 | 1,62 | 1,65 | 1,60 | 1,65 | 1,17% | 35.807,00 |
| 21.05.2024 | 1,69 | 1,69 | 1,62 | 1,63 | -4,34% | 4.595,00 |
| 20.05.2024 | 1,73 | 1,73 | 1,67 | 1,70 | 1,43% | 1.531,00 |
| 17.05.2024 | 1,63 | 1,68 | 1,63 | 1,68 | 3,07% | 700,00 |
| 16.05.2024 | 1,65 | 1,65 | 1,63 | 1,63 | -4,12% | 4.700,00 |
| 15.05.2024 | 1,64 | 1,70 | 1,64 | 1,70 | 2,91% | 586,00 |
| 14.05.2024 | 1,59 | 1,70 | 1,59 | 1,65 | 5,56% | 1.305,00 |