35,470$
-0,17%
Echtzeit-Aktienkurs Avangrid
Bid:
Ask:
Aktienkurse zur Avangrid Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,59 | 35,63 | 35,45 | 35,50 | -0,08% | 1.833.727,00 |
| 05.09.2024 | 35,70 | 35,75 | 35,52 | 35,53 | -0,42% | 294.905,00 |
| 04.09.2024 | 35,67 | 35,79 | 35,53 | 35,68 | 0,06% | 402.899,00 |
| 03.09.2024 | 35,65 | 35,71 | 35,65 | 35,66 | -0,08% | 424.765,00 |
| 30.08.2024 | 35,76 | 35,76 | 35,61 | 35,69 | -0,83% | 641.107,00 |
| 29.08.2024 | 36,03 | 36,05 | 35,98 | 35,99 | -0,03% | 362.657,00 |
| 28.08.2024 | 36,02 | 36,08 | 36,00 | 36,00 | -0,11% | 653.723,00 |
| 27.08.2024 | 36,05 | 36,08 | 36,03 | 36,04 | 0,00% | 394.727,00 |
| 26.08.2024 | 36,01 | 36,06 | 35,96 | 36,04 | 0,17% | 435.524,00 |
| 23.08.2024 | 35,92 | 36,00 | 35,92 | 35,98 | 0,14% | 288.905,00 |
| 22.08.2024 | 36,01 | 36,05 | 35,90 | 35,93 | -0,11% | 253.188,00 |
| 21.08.2024 | 35,94 | 36,00 | 35,87 | 35,97 | 0,17% | 410.550,00 |
| 20.08.2024 | 35,86 | 35,95 | 35,86 | 35,91 | 0,03% | 509.446,00 |
| 19.08.2024 | 35,85 | 35,93 | 35,84 | 35,90 | 0,14% | 169.280,00 |
| 16.08.2024 | 35,91 | 36,03 | 35,82 | 35,85 | 0,06% | 348.294,00 |
| 15.08.2024 | 35,85 | 35,93 | 35,80 | 35,83 | -0,08% | 423.967,00 |
| 14.08.2024 | 35,86 | 35,96 | 35,83 | 35,86 | -0,03% | 237.710,00 |
| 13.08.2024 | 35,90 | 35,94 | 35,83 | 35,87 | 0,20% | 250.850,00 |
| 12.08.2024 | 35,86 | 35,88 | 35,79 | 35,80 | -0,17% | 375.976,00 |
| 09.08.2024 | 35,77 | 35,87 | 35,68 | 35,86 | 0,25% | 354.811,00 |
| 08.08.2024 | 35,79 | 35,88 | 35,75 | 35,77 | -0,08% | 281.121,00 |
| 07.08.2024 | 35,85 | 36,00 | 35,57 | 35,80 | -0,08% | 1.440.398,00 |
| 06.08.2024 | 35,75 | 35,97 | 35,70 | 35,83 | 0,50% | 435.558,00 |
| 05.08.2024 | 35,76 | 35,88 | 35,50 | 35,65 | -0,70% | 651.847,00 |
| 02.08.2024 | 36,01 | 36,20 | 35,86 | 35,90 | -0,14% | 581.458,00 |
| 01.08.2024 | 35,72 | 35,99 | 35,69 | 35,95 | 0,78% | 502.523,00 |
| 31.07.2024 | 35,60 | 35,76 | 35,58 | 35,67 | 0,25% | 627.235,00 |
| 30.07.2024 | 35,54 | 35,62 | 35,50 | 35,58 | 0,11% | 288.669,00 |
| 29.07.2024 | 35,55 | 35,55 | 35,49 | 35,54 | 0,11% | 470.642,00 |
| 26.07.2024 | 35,52 | 35,61 | 35,48 | 35,50 | -0,06% | 798.259,00 |
| 25.07.2024 | 35,57 | 35,59 | 35,49 | 35,52 | 0,06% | 431.362,00 |
| 24.07.2024 | 35,71 | 35,71 | 35,44 | 35,50 | -0,03% | 981.817,00 |
| 23.07.2024 | 35,50 | 35,53 | 35,46 | 35,51 | 0,03% | 697.853,00 |
| 22.07.2024 | 35,55 | 35,55 | 35,43 | 35,50 | -0,17% | 799.204,00 |
| 19.07.2024 | 35,45 | 35,57 | 35,42 | 35,56 | 0,23% | 1.057.264,00 |
| 18.07.2024 | 35,44 | 35,53 | 35,44 | 35,48 | 0,08% | 491.523,00 |
| 17.07.2024 | 35,47 | 35,66 | 35,42 | 35,45 | -0,08% | 1.282.649,00 |
| 16.07.2024 | 35,42 | 35,50 | 35,42 | 35,48 | 0,20% | 512.306,00 |
| 15.07.2024 | 35,48 | 35,48 | 35,34 | 35,41 | -0,31% | 883.771,00 |
| 12.07.2024 | 35,52 | 35,58 | 35,48 | 35,52 | 0,34% | 560.757,00 |
| 11.07.2024 | 35,44 | 35,45 | 35,10 | 35,40 | 0,37% | 622.480,00 |
| 10.07.2024 | 35,32 | 35,35 | 35,24 | 35,27 | -0,17% | 662.909,00 |
| 09.07.2024 | 35,28 | 35,39 | 35,28 | 35,33 | 0,11% | 2.622.829,00 |
| 08.07.2024 | 35,31 | 35,45 | 35,27 | 35,29 | -0,14% | 1.093.583,00 |
| 05.07.2024 | 35,33 | 35,47 | 35,30 | 35,34 | -0,03% | 564.365,00 |
| 03.07.2024 | 35,38 | 35,43 | 35,31 | 35,35 | 0,17% | 253.789,00 |
| 02.07.2024 | 35,44 | 35,47 | 34,96 | 35,29 | -0,42% | 678.692,00 |
| 01.07.2024 | 35,68 | 35,75 | 35,44 | 35,44 | -0,25% | 473.116,00 |
| 28.06.2024 | 35,46 | 35,54 | 35,39 | 35,53 | 0,37% | 653.009,00 |
| 27.06.2024 | 35,22 | 35,45 | 35,21 | 35,40 | 0,43% | 385.793,00 |
| 26.06.2024 | 35,22 | 35,26 | 35,07 | 35,25 | 0,00% | 446.725,00 |
| 25.06.2024 | 35,26 | 35,34 | 35,22 | 35,25 | 0,00% | 383.571,00 |
| 24.06.2024 | 35,27 | 35,38 | 35,24 | 35,25 | 0,03% | 398.316,00 |
| 21.06.2024 | 35,30 | 35,33 | 35,15 | 35,24 | -0,11% | 803.292,00 |
| 20.06.2024 | 35,25 | 35,34 | 35,22 | 35,28 | 0,26% | 342.199,00 |
| 18.06.2024 | 35,26 | 35,36 | 35,18 | 35,19 | -0,34% | 487.278,00 |
| 17.06.2024 | 35,35 | 35,45 | 35,22 | 35,31 | -0,34% | 568.592,00 |
| 14.06.2024 | 35,31 | 35,46 | 35,30 | 35,43 | 0,23% | 414.439,00 |
| 13.06.2024 | 35,32 | 35,40 | 35,26 | 35,35 | 0,28% | 389.088,00 |
| 12.06.2024 | 35,63 | 35,63 | 35,20 | 35,25 | -0,34% | 560.672,00 |
| 11.06.2024 | 35,37 | 35,46 | 35,31 | 35,37 | -0,31% | 542.693,00 |
| 10.06.2024 | 35,60 | 35,62 | 35,46 | 35,48 | -0,34% | 583.239,00 |
| 07.06.2024 | 35,56 | 35,71 | 35,56 | 35,60 | -0,20% | 495.902,00 |
| 06.06.2024 | 35,79 | 35,88 | 35,60 | 35,67 | -0,64% | 437.375,00 |
| 05.06.2024 | 35,85 | 35,91 | 35,68 | 35,90 | 0,56% | 419.995,00 |
| 04.06.2024 | 35,70 | 35,80 | 35,56 | 35,70 | -0,11% | 601.086,00 |
| 03.06.2024 | 35,85 | 35,85 | 35,57 | 35,74 | -0,75% | 479.466,00 |
| 31.05.2024 | 35,89 | 36,05 | 35,88 | 36,01 | 0,45% | 784.807,00 |
| 30.05.2024 | 35,89 | 35,90 | 35,76 | 35,85 | 0,14% | 2.769.246,00 |
| 29.05.2024 | 35,88 | 35,96 | 35,74 | 35,80 | -0,14% | 1.085.263,00 |
| 28.05.2024 | 36,27 | 36,29 | 35,82 | 35,85 | -0,94% | 1.483.166,00 |
| 24.05.2024 | 36,08 | 36,25 | 35,96 | 36,19 | 0,44% | 774.844,00 |
| 23.05.2024 | 35,92 | 36,10 | 35,82 | 36,03 | 0,31% | 1.034.785,00 |
| 22.05.2024 | 35,91 | 36,02 | 35,85 | 35,92 | -0,19% | 798.715,00 |
| 21.05.2024 | 36,05 | 36,11 | 35,89 | 35,99 | -0,17% | 1.091.029,00 |
| 20.05.2024 | 35,85 | 36,16 | 35,77 | 36,05 | 0,59% | 3.497.832,00 |
| 17.05.2024 | 35,80 | 35,87 | 35,67 | 35,84 | -4,50% | 3.369.575,00 |
| 16.05.2024 | 37,56 | 37,70 | 37,47 | 37,53 | -0,05% | 685.751,00 |
| 15.05.2024 | 37,41 | 37,64 | 37,41 | 37,55 | 1,05% | 536.772,00 |
| 14.05.2024 | 37,46 | 37,50 | 37,06 | 37,16 | -0,38% | 290.995,00 |
| 13.05.2024 | 36,88 | 37,34 | 36,88 | 37,30 | 1,22% | 588.929,00 |
| 10.05.2024 | 36,95 | 37,09 | 36,82 | 36,85 | 0,00% | 654.939,00 |
| 09.05.2024 | 36,36 | 36,96 | 36,33 | 36,85 | 1,35% | 614.013,00 |
| 08.05.2024 | 36,54 | 36,71 | 36,32 | 36,36 | -1,14% | 452.338,00 |
| 07.05.2024 | 36,92 | 36,92 | 36,62 | 36,78 | -0,05% | 438.579,00 |
| 06.05.2024 | 36,81 | 36,96 | 36,70 | 36,80 | 0,49% | 564.295,00 |
| 03.05.2024 | 36,82 | 36,85 | 36,33 | 36,62 | 0,19% | 592.740,00 |
| 02.05.2024 | 36,86 | 36,90 | 36,44 | 36,55 | -0,27% | 1.223.699,00 |
| 01.05.2024 | 36,48 | 37,08 | 36,36 | 36,65 | 0,33% | 755.838,00 |
| 30.04.2024 | 36,40 | 36,61 | 36,24 | 36,53 | -0,27% | 711.679,00 |
| 29.04.2024 | 36,47 | 36,84 | 36,38 | 36,63 | 0,69% | 592.997,00 |
| 26.04.2024 | 36,66 | 36,87 | 36,30 | 36,38 | -0,47% | 571.104,00 |
| 25.04.2024 | 36,79 | 37,08 | 36,40 | 36,55 | -1,27% | 648.923,00 |
| 24.04.2024 | 36,89 | 37,18 | 36,60 | 37,02 | 0,49% | 827.903,00 |
| 23.04.2024 | 37,10 | 37,29 | 36,77 | 36,84 | -0,57% | 1.056.488,00 |
| 22.04.2024 | 36,90 | 37,27 | 36,80 | 37,05 | 0,49% | 710.080,00 |
| 19.04.2024 | 36,25 | 36,88 | 36,23 | 36,87 | 1,74% | 1.366.981,00 |
| 18.04.2024 | 36,05 | 36,40 | 36,04 | 36,24 | 0,55% | 584.618,00 |
| 17.04.2024 | 35,87 | 36,18 | 35,72 | 36,04 | 0,92% | 903.235,00 |
| 16.04.2024 | 35,76 | 35,90 | 35,54 | 35,71 | -0,64% | 1.131.364,00 |