1,600€
-0,93%
Echtzeit-Aktienkurs AVATION PLC LS-,01
Bid:
Ask:
Aktienkurse zur AVATION PLC LS-,01 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 1,62 | 1,63 | 1,61 | 1,62 | 0,00% | - |
17.09.2024 | 1,62 | 1,63 | 1,62 | 1,62 | -0,31% | - |
16.09.2024 | 1,63 | 1,63 | 1,60 | 1,62 | -1,22% | - |
13.09.2024 | 1,61 | 1,64 | 1,61 | 1,64 | 2,18% | - |
12.09.2024 | 1,61 | 1,61 | 1,60 | 1,61 | 0,63% | - |
11.09.2024 | 1,60 | 1,62 | 1,60 | 1,60 | -0,31% | - |
10.09.2024 | 1,60 | 1,61 | 1,59 | 1,60 | 0,63% | - |
09.09.2024 | 1,57 | 1,60 | 1,57 | 1,59 | 1,27% | - |
06.09.2024 | 1,58 | 1,59 | 1,57 | 1,57 | -1,57% | - |
05.09.2024 | 1,54 | 1,60 | 1,54 | 1,60 | 2,90% | - |
04.09.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,21% | - |
03.09.2024 | 1,59 | 1,60 | 1,59 | 1,59 | 0,00% | - |
02.09.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -0,31% | - |
30.08.2024 | 1,60 | 1,65 | 1,56 | 1,59 | 0,00% | - |
29.08.2024 | 1,58 | 1,60 | 1,54 | 1,59 | 1,27% | - |
28.08.2024 | 1,59 | 1,60 | 1,57 | 1,57 | -1,26% | - |
27.08.2024 | 1,57 | 1,62 | 1,54 | 1,59 | 1,60% | - |
26.08.2024 | 1,57 | 1,57 | 1,56 | 1,57 | 0,00% | - |
23.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,32% | - |
22.08.2024 | 1,56 | 1,59 | 1,56 | 1,57 | 0,64% | - |
21.08.2024 | 1,52 | 1,58 | 1,52 | 1,56 | 2,97% | - |
20.08.2024 | 1,51 | 1,52 | 1,51 | 1,52 | -0,66% | - |
19.08.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | - |
16.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
15.08.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 0,66% | - |
14.08.2024 | 1,50 | 1,51 | 1,50 | 1,51 | 0,00% | - |
13.08.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 0,00% | - |
12.08.2024 | 1,56 | 1,56 | 1,48 | 1,51 | -3,22% | - |
09.08.2024 | 1,54 | 1,57 | 1,53 | 1,56 | 0,97% | - |
08.08.2024 | 1,55 | 1,55 | 1,51 | 1,54 | -1,60% | - |
07.08.2024 | 1,46 | 1,58 | 1,46 | 1,57 | 7,19% | - |
06.08.2024 | 1,48 | 1,51 | 1,46 | 1,46 | 0,34% | - |
05.08.2024 | 1,49 | 1,50 | 1,46 | 1,46 | -3,32% | - |
02.08.2024 | 1,52 | 1,52 | 1,49 | 1,51 | -1,63% | - |
01.08.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -2,24% | - |
31.07.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 0,32% | - |
30.07.2024 | 1,57 | 1,57 | 1,56 | 1,56 | 0,65% | - |
29.07.2024 | 1,56 | 1,57 | 1,55 | 1,55 | -0,32% | - |
26.07.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 0,65% | - |
25.07.2024 | 1,56 | 1,60 | 1,53 | 1,55 | -0,32% | - |
24.07.2024 | 1,53 | 1,56 | 1,53 | 1,55 | 0,98% | - |
23.07.2024 | 1,52 | 1,56 | 1,52 | 1,54 | 0,66% | - |
22.07.2024 | 1,50 | 1,53 | 1,50 | 1,53 | 1,67% | - |
19.07.2024 | 1,52 | 1,52 | 1,47 | 1,50 | -1,64% | - |
18.07.2024 | 1,53 | 1,56 | 1,53 | 1,53 | -0,33% | - |
17.07.2024 | 1,55 | 1,56 | 1,53 | 1,53 | -0,97% | - |
16.07.2024 | 1,55 | 1,55 | 1,54 | 1,55 | -0,32% | - |
15.07.2024 | 1,59 | 1,61 | 1,55 | 1,55 | 6,90% | - |
12.07.2024 | 1,47 | 1,48 | 1,45 | 1,45 | -2,03% | - |
11.07.2024 | 1,47 | 1,48 | 1,47 | 1,48 | 2,78% | - |
10.07.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
09.07.2024 | 1,49 | 1,49 | 1,47 | 1,47 | -2,00% | - |
08.07.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 1,35% | - |
05.07.2024 | 1,46 | 1,48 | 1,46 | 1,48 | -0,67% | - |
04.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
03.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
02.07.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
01.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
28.06.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,96% | - |
27.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
26.06.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
25.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 4,73% | - |
24.06.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
21.06.2024 | 1,51 | 1,52 | 1,51 | 1,52 | 2,01% | - |
20.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
19.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
18.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
17.06.2024 | 1,52 | 1,54 | 1,52 | 1,54 | 0,00% | - |
14.06.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -1,28% | - |
13.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
12.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
11.06.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | - |
10.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
07.06.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -0,64% | - |
06.06.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
05.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
04.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
03.06.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
31.05.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 1,94% | - |
30.05.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,90% | - |
29.05.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
28.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
27.05.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 7,59% | - |
24.05.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
23.05.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
22.05.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
21.05.2024 | 1,47 | 1,51 | 1,47 | 1,51 | -0,66% | - |
20.05.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 8,57% | - |
17.05.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 3,70% | - |
16.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
15.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
14.05.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | - |
13.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
10.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
09.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
08.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
07.05.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
06.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
03.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
02.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |