1,855€
-1,07%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,86 | 1,87 | 1,81 | 1,86 | -1,07% | - |
| 19.12.2024 | 1,86 | 1,89 | 1,85 | 1,88 | -0,53% | - |
| 18.12.2024 | 1,86 | 1,91 | 1,86 | 1,89 | 1,07% | - |
| 17.12.2024 | 1,92 | 1,92 | 1,81 | 1,87 | -2,61% | - |
| 16.12.2024 | 1,93 | 1,94 | 1,90 | 1,92 | -0,26% | - |
| 13.12.2024 | 1,92 | 1,94 | 1,90 | 1,92 | 0,52% | - |
| 12.12.2024 | 1,93 | 1,97 | 1,90 | 1,91 | -0,78% | - |
| 11.12.2024 | 1,92 | 1,93 | 1,86 | 1,93 | 0,79% | - |
| 10.12.2024 | 1,91 | 1,94 | 1,87 | 1,91 | 0,00% | - |
| 09.12.2024 | 1,93 | 1,95 | 1,91 | 1,91 | -0,78% | - |
| 06.12.2024 | 1,90 | 1,94 | 1,87 | 1,93 | 1,32% | - |
| 05.12.2024 | 1,90 | 1,93 | 1,89 | 1,90 | 0,26% | - |
| 04.12.2024 | 1,88 | 1,92 | 1,84 | 1,90 | 1,34% | - |
| 03.12.2024 | 1,87 | 1,89 | 1,83 | 1,87 | 1,08% | - |
| 02.12.2024 | 1,93 | 1,93 | 1,79 | 1,85 | -3,39% | - |
| 29.11.2024 | 1,90 | 1,94 | 1,90 | 1,92 | 1,86% | - |
| 28.11.2024 | 2,03 | 2,03 | 1,88 | 1,88 | -7,16% | - |
| 27.11.2024 | 2,02 | 2,05 | 1,99 | 2,03 | 0,25% | - |
| 26.11.2024 | 2,02 | 2,03 | 2,01 | 2,02 | 0,25% | - |
| 25.11.2024 | 2,03 | 2,09 | 2,00 | 2,02 | -1,95% | - |
| 22.11.2024 | 2,04 | 2,06 | 2,01 | 2,06 | 0,98% | - |
| 21.11.2024 | 2,08 | 2,08 | 2,02 | 2,04 | -1,93% | - |
| 20.11.2024 | 2,07 | 2,09 | 2,04 | 2,08 | 0,48% | - |
| 19.11.2024 | 2,08 | 2,27 | 2,00 | 2,07 | -0,72% | - |
| 18.11.2024 | 2,08 | 2,09 | 2,06 | 2,08 | 0,24% | - |
| 15.11.2024 | 2,09 | 2,11 | 2,06 | 2,08 | -1,66% | - |
| 14.11.2024 | 2,11 | 2,12 | 2,08 | 2,11 | 0,48% | - |
| 13.11.2024 | 2,08 | 2,11 | 2,08 | 2,10 | 0,00% | - |
| 12.11.2024 | 2,06 | 2,11 | 2,06 | 2,10 | 1,69% | - |
| 11.11.2024 | 1,98 | 2,08 | 1,98 | 2,07 | 5,09% | - |
| 08.11.2024 | 2,05 | 2,07 | 1,93 | 1,97 | -5,07% | - |
| 07.11.2024 | 2,08 | 2,10 | 2,05 | 2,07 | -0,48% | - |
| 06.11.2024 | 2,08 | 2,11 | 2,05 | 2,08 | 0,73% | - |
| 05.11.2024 | 2,07 | 2,13 | 2,06 | 2,07 | 0,24% | - |
| 04.11.2024 | 2,13 | 2,13 | 2,05 | 2,06 | -2,83% | - |
| 01.11.2024 | 2,04 | 2,12 | 2,03 | 2,12 | 4,69% | - |
| 31.10.2024 | 2,04 | 2,14 | 2,01 | 2,03 | -0,74% | - |
| 30.10.2024 | 2,10 | 2,31 | 1,99 | 2,04 | -2,39% | - |
| 29.10.2024 | 2,09 | 2,14 | 2,04 | 2,09 | 0,72% | - |
| 28.10.2024 | 2,12 | 2,15 | 2,03 | 2,08 | -2,58% | - |
| 25.10.2024 | 2,10 | 2,17 | 2,08 | 2,13 | 0,47% | - |
| 24.10.2024 | 2,04 | 2,15 | 2,04 | 2,12 | 3,92% | - |
| 23.10.2024 | 1,97 | 2,10 | 1,97 | 2,04 | 3,82% | - |
| 22.10.2024 | 2,06 | 2,10 | 1,97 | 1,97 | -4,38% | - |
| 21.10.2024 | 2,06 | 2,08 | 2,05 | 2,06 | -0,72% | - |
| 18.10.2024 | 2,03 | 2,11 | 1,99 | 2,07 | 4,28% | - |
| 17.10.2024 | 1,99 | 2,05 | 1,95 | 1,99 | -0,25% | - |
| 16.10.2024 | 1,72 | 2,01 | 1,72 | 1,99 | 14,37% | - |
| 15.10.2024 | 1,74 | 1,77 | 1,70 | 1,74 | 0,58% | - |
| 14.10.2024 | 1,74 | 1,77 | 1,71 | 1,73 | -0,29% | - |
| 11.10.2024 | 1,65 | 1,75 | 1,65 | 1,74 | 5,15% | - |
| 10.10.2024 | 1,66 | 1,66 | 1,64 | 1,65 | 0,00% | - |
| 09.10.2024 | 1,67 | 1,68 | 1,65 | 1,65 | 0,00% | - |
| 08.10.2024 | 1,64 | 1,65 | 1,63 | 1,65 | 0,61% | - |
| 07.10.2024 | 1,65 | 1,65 | 1,63 | 1,64 | -0,30% | - |
| 04.10.2024 | 1,64 | 1,65 | 1,64 | 1,65 | 0,92% | - |
| 03.10.2024 | 1,65 | 1,65 | 1,61 | 1,63 | -1,51% | - |
| 02.10.2024 | 1,63 | 1,67 | 1,63 | 1,66 | 0,91% | - |
| 01.10.2024 | 1,65 | 1,66 | 1,64 | 1,64 | -0,91% | - |
| 30.09.2024 | 1,64 | 1,66 | 1,63 | 1,66 | 1,22% | - |
| 27.09.2024 | 1,64 | 1,65 | 1,63 | 1,64 | -0,91% | - |
| 26.09.2024 | 1,63 | 1,68 | 1,62 | 1,65 | 1,85% | - |
| 25.09.2024 | 1,65 | 1,67 | 1,62 | 1,62 | -2,41% | - |
| 24.09.2024 | 1,67 | 1,67 | 1,64 | 1,66 | -0,30% | - |
| 23.09.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 2,78% | - |
| 20.09.2024 | 1,64 | 1,64 | 1,62 | 1,62 | -0,92% | - |
| 19.09.2024 | 1,62 | 1,64 | 1,62 | 1,64 | 1,24% | - |
| 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% | - |