1,620€
-1,22%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 29.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |