34,700€
0,87%
Echtzeit-Aktienkurs Avangrid Inc.
Bid:
Ask:
Aktienkurse zur Avangrid Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 34,60 | 35,00 | 34,60 | 34,80 | 1,16% | - |
| 21.11.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | 110,00 |
| 20.11.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | 10,00 |
| 19.11.2024 | 34,00 | 34,10 | 33,60 | 33,60 | -1,18% | - |
| 18.11.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | 200,00 |
| 15.11.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,88% | 1,00 |
| 14.11.2024 | 33,90 | 34,20 | 33,90 | 34,10 | 1,19% | - |
| 13.11.2024 | 33,70 | 33,80 | 33,60 | 33,70 | 0,30% | - |
| 12.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 1,00 |
| 11.11.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | 10,00 |
| 08.11.2024 | 33,10 | 33,50 | 33,00 | 33,50 | 0,90% | - |
| 07.11.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,30% | 2,00 |
| 06.11.2024 | 33,80 | 34,00 | 33,10 | 33,10 | 1,85% | - |
| 05.11.2024 | 32,70 | 32,70 | 32,50 | 32,50 | -0,91% | - |
| 04.11.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,30% | 30,00 |
| 01.11.2024 | 32,90 | 33,10 | 32,70 | 32,90 | 0,00% | - |
| 31.10.2024 | 32,90 | 32,90 | 32,70 | 32,90 | 0,00% | - |
| 30.10.2024 | 33,10 | 33,10 | 32,90 | 32,90 | -0,60% | - |
| 29.10.2024 | 33,10 | 33,20 | 33,10 | 33,10 | 0,30% | - |
| 28.10.2024 | 33,20 | 33,30 | 33,00 | 33,00 | -0,30% | - |
| 25.10.2024 | 33,00 | 33,10 | 33,00 | 33,10 | 0,00% | - |
| 24.10.2024 | 33,10 | 33,30 | 33,10 | 33,10 | 0,00% | - |
| 23.10.2024 | 33,00 | 33,40 | 33,00 | 33,10 | 0,00% | - |
| 22.10.2024 | 32,90 | 33,10 | 32,80 | 33,10 | 0,30% | - |
| 21.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,92% | 20,00 |
| 18.10.2024 | 32,90 | 33,00 | 32,70 | 32,70 | -0,61% | - |
| 17.10.2024 | 32,90 | 33,20 | 32,70 | 32,90 | 0,30% | - |
| 16.10.2024 | 32,60 | 32,80 | 32,60 | 32,80 | -0,61% | 815,00 |
| 15.10.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | 1,00 |
| 14.10.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 19,00 |
| 11.10.2024 | 32,40 | 32,60 | 32,40 | 32,60 | 0,62% | 226,00 |
| 10.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 186,00 |
| 09.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 186,00 |
| 08.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 197,00 |
| 07.10.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 183,00 |
| 04.10.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | 200,00 |
| 03.10.2024 | 32,40 | 32,50 | 32,20 | 32,30 | 0,00% | - |
| 02.10.2024 | 32,20 | 32,30 | 32,10 | 32,30 | 0,31% | - |
| 01.10.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 30,00 |
| 30.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | 265,00 |
| 27.09.2024 | 31,80 | 32,00 | 31,80 | 32,00 | 0,00% | 400,00 |
| 26.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,31% | 198,00 |
| 25.09.2024 | 31,90 | 32,10 | 31,90 | 31,90 | -0,31% | - |
| 24.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | 185,00 |
| 23.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 8,00 |
| 20.09.2024 | 32,00 | 32,10 | 32,00 | 32,00 | -0,93% | - |
| 19.09.2024 | 32,30 | 32,30 | 32,20 | 32,30 | 0,31% | - |
| 18.09.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 0,63% | 22,00 |
| 17.09.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 12,00 |
| 16.09.2024 | 32,20 | 32,60 | 32,20 | 32,60 | 1,24% | 189,00 |
| 13.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 188,00 |
| 12.09.2024 | 32,50 | 32,50 | 32,40 | 32,40 | 0,62% | - |
| 11.09.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 0,00% | 298,00 |
| 10.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 188,00 |
| 09.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 1,25% | 375,00 |
| 06.09.2024 | 31,80 | 32,00 | 31,80 | 32,00 | -0,93% | 290,00 |
| 05.09.2024 | 32,20 | 32,30 | 32,10 | 32,30 | 0,62% | - |
| 04.09.2024 | 32,10 | 32,30 | 32,10 | 32,10 | -0,31% | - |
| 03.09.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 187,00 |
| 02.09.2024 | 32,30 | 32,30 | 32,20 | 32,20 | 0,63% | - |
| 30.08.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -1,84% | 189,00 |
| 29.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | 19,00 |
| 28.08.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,31% | 50,00 |
| 27.08.2024 | 32,30 | 32,30 | 32,30 | 32,30 | 0,31% | - |
| 26.08.2024 | 32,20 | 32,20 | 32,00 | 32,20 | -0,31% | 645,00 |
| 23.08.2024 | 32,30 | 32,40 | 32,20 | 32,30 | 0,31% | - |
| 22.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,31% | 385,00 |
| 21.08.2024 | 32,30 | 32,40 | 32,10 | 32,10 | -0,31% | - |
| 20.08.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,00% | 180,00 |
| 19.08.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -1,53% | 341,00 |
| 16.08.2024 | 32,70 | 32,70 | 32,50 | 32,70 | 0,93% | - |
| 15.08.2024 | 32,80 | 32,80 | 32,40 | 32,40 | -0,92% | 201,00 |
| 14.08.2024 | 32,70 | 32,70 | 32,40 | 32,70 | -0,30% | - |
| 13.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 185,00 |
| 12.08.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | 365,00 |
| 09.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 180,00 |
| 08.08.2024 | 32,60 | 32,60 | 32,20 | 32,20 | -1,83% | 360,00 |
| 07.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 365,00 |
| 06.08.2024 | 32,60 | 32,80 | 32,40 | 32,80 | 0,92% | 751,00 |
| 05.08.2024 | 32,50 | 32,70 | 32,20 | 32,50 | -0,91% | - |
| 02.08.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 182,00 |
| 01.08.2024 | 32,80 | 33,00 | 32,80 | 33,00 | 0,61% | 405,00 |
| 31.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,91% | 184,00 |
| 30.07.2024 | 32,90 | 33,10 | 32,80 | 33,10 | 0,91% | - |
| 29.07.2024 | 32,60 | 33,00 | 32,60 | 32,80 | 0,00% | 950,00 |
| 26.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | 230,00 |
| 25.07.2024 | 32,60 | 32,60 | 32,20 | 32,20 | -1,53% | 510,00 |
| 24.07.2024 | 32,70 | 33,00 | 32,50 | 32,70 | 0,93% | - |
| 23.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 732,00 |
| 22.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 1.300,00 |
| 19.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | 186,00 |
| 18.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 1,24% | 55,00 |
| 17.07.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | 284,00 |
| 16.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,22% | 431,00 |
| 15.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 1,00 |
| 12.07.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | 183,00 |
| 11.07.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -0,92% | 270,00 |
| 10.07.2024 | 32,60 | 32,70 | 32,50 | 32,70 | 0,31% | - |
| 09.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 25,00 |
| 08.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 5,00 |