31,800€
Echtzeit-Aktienkurs Avangrid
Bid:
Ask:
Aktienkurse zur Avangrid Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 31,40 | 32,20 | 31,40 | 32,00 | 0,00% | - |
05.09.2024 | 31,60 | 32,20 | 31,60 | 32,00 | -0,62% | - |
04.09.2024 | 31,60 | 32,60 | 31,60 | 32,20 | -0,31% | - |
03.09.2024 | 32,10 | 32,40 | 32,00 | 32,30 | 0,62% | - |
02.09.2024 | 31,80 | 32,10 | 31,80 | 32,10 | -0,62% | - |
30.08.2024 | 32,00 | 32,30 | 31,90 | 32,30 | 0,31% | - |
29.08.2024 | 32,20 | 32,70 | 32,20 | 32,20 | -0,62% | - |
28.08.2024 | 32,10 | 32,60 | 32,10 | 32,40 | 0,62% | - |
27.08.2024 | 31,80 | 32,30 | 31,80 | 32,20 | -0,31% | - |
26.08.2024 | 31,60 | 32,30 | 31,60 | 32,30 | 0,62% | - |
23.08.2024 | 32,20 | 32,40 | 32,10 | 32,10 | -0,62% | - |
22.08.2024 | 31,80 | 32,40 | 31,80 | 32,30 | 0,00% | - |
21.08.2024 | 32,10 | 32,40 | 32,10 | 32,30 | 0,00% | - |
20.08.2024 | 31,80 | 32,40 | 31,80 | 32,30 | -0,31% | - |
19.08.2024 | 32,20 | 32,60 | 32,20 | 32,40 | -0,31% | - |
16.08.2024 | 32,20 | 32,80 | 32,20 | 32,50 | -0,61% | - |
15.08.2024 | 32,50 | 32,90 | 32,20 | 32,70 | 0,31% | - |
14.08.2024 | 32,50 | 32,60 | 32,30 | 32,60 | 0,00% | - |
13.08.2024 | 32,20 | 32,90 | 32,20 | 32,60 | -0,61% | - |
12.08.2024 | 32,60 | 32,90 | 32,50 | 32,80 | 0,00% | - |
09.08.2024 | 32,50 | 32,90 | 32,50 | 32,80 | 0,00% | - |
08.08.2024 | 32,50 | 33,00 | 32,30 | 32,80 | 0,00% | - |
07.08.2024 | 32,80 | 33,10 | 32,50 | 32,80 | 0,00% | - |
06.08.2024 | 32,70 | 32,90 | 32,30 | 32,80 | 0,92% | - |
05.08.2024 | 32,30 | 32,60 | 32,00 | 32,50 | -1,22% | - |
02.08.2024 | 32,90 | 33,30 | 32,70 | 32,90 | -1,20% | - |
01.08.2024 | 32,80 | 33,30 | 32,60 | 33,30 | 0,91% | - |
31.07.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 0,30% | - |
30.07.2024 | 32,70 | 33,10 | 32,60 | 32,90 | 0,30% | - |
29.07.2024 | 32,60 | 32,90 | 32,50 | 32,80 | 0,31% | - |
26.07.2024 | 32,60 | 32,90 | 32,60 | 32,70 | -0,30% | - |
25.07.2024 | 32,60 | 32,90 | 32,00 | 32,80 | 0,31% | - |
24.07.2024 | 32,50 | 33,00 | 32,40 | 32,70 | 0,00% | - |
23.07.2024 | 32,40 | 32,80 | 32,30 | 32,70 | 0,31% | - |
22.07.2024 | 32,20 | 32,80 | 32,20 | 32,60 | -0,31% | - |
19.07.2024 | 32,00 | 32,70 | 32,00 | 32,70 | 0,62% | - |
18.07.2024 | 32,00 | 32,50 | 32,00 | 32,50 | 0,31% | - |
17.07.2024 | 32,00 | 32,60 | 32,00 | 32,40 | -0,31% | - |
16.07.2024 | 32,00 | 32,70 | 32,00 | 32,50 | 0,00% | - |
15.07.2024 | 32,20 | 32,70 | 32,20 | 32,50 | -0,31% | - |
12.07.2024 | 32,00 | 32,70 | 32,00 | 32,60 | 0,00% | - |
11.07.2024 | 32,00 | 32,70 | 32,00 | 32,60 | 0,00% | - |
10.07.2024 | 32,00 | 32,70 | 32,00 | 32,60 | -0,31% | - |
09.07.2024 | 32,00 | 32,70 | 32,00 | 32,70 | 0,31% | - |
08.07.2024 | 32,40 | 32,70 | 32,40 | 32,60 | 0,00% | - |
05.07.2024 | 32,50 | 32,80 | 32,10 | 32,60 | 0,31% | - |
04.07.2024 | 32,20 | 32,70 | 32,20 | 32,50 | -0,91% | - |
03.07.2024 | 32,70 | 33,00 | 32,50 | 32,80 | 0,00% | - |
02.07.2024 | 32,80 | 33,10 | 32,50 | 32,80 | -0,61% | - |
01.07.2024 | 32,80 | 33,30 | 32,70 | 33,00 | -0,60% | - |
28.06.2024 | 32,60 | 33,20 | 32,60 | 33,20 | 0,30% | - |
27.06.2024 | 32,40 | 33,10 | 32,40 | 33,10 | 0,30% | - |
26.06.2024 | 32,40 | 33,10 | 32,40 | 33,00 | 0,30% | - |
25.06.2024 | 32,70 | 33,10 | 32,70 | 32,90 | 0,30% | - |
24.06.2024 | 32,40 | 33,00 | 32,40 | 32,80 | -0,30% | - |
21.06.2024 | 32,70 | 33,10 | 32,70 | 32,90 | 0,00% | - |
20.06.2024 | 32,20 | 33,00 | 32,20 | 32,90 | 1,23% | - |
19.06.2024 | 32,20 | 32,60 | 32,20 | 32,50 | -0,91% | - |
18.06.2024 | 32,80 | 33,00 | 32,70 | 32,80 | -0,30% | - |
17.06.2024 | 32,90 | 33,20 | 32,80 | 32,90 | -0,60% | - |
14.06.2024 | 32,80 | 33,20 | 32,50 | 33,10 | 0,61% | - |
13.06.2024 | 32,40 | 33,00 | 32,10 | 32,90 | 0,92% | - |
12.06.2024 | 32,80 | 32,90 | 32,60 | 32,60 | -0,91% | - |
11.06.2024 | 32,70 | 33,10 | 32,60 | 32,90 | -0,30% | - |
10.06.2024 | 32,60 | 33,20 | 32,60 | 33,00 | 0,00% | - |
07.06.2024 | 32,60 | 33,20 | 32,60 | 33,00 | 0,92% | - |
06.06.2024 | 32,40 | 33,00 | 32,40 | 32,70 | -0,91% | - |
05.06.2024 | 32,40 | 33,00 | 32,40 | 33,00 | 0,61% | - |
04.06.2024 | 32,50 | 32,90 | 32,40 | 32,80 | 0,00% | - |
03.06.2024 | 32,80 | 33,00 | 32,70 | 32,80 | -1,20% | - |
31.05.2024 | 32,90 | 33,20 | 32,80 | 33,20 | 0,30% | - |
30.05.2024 | 32,70 | 33,20 | 32,50 | 33,10 | 0,00% | - |
29.05.2024 | 32,70 | 33,20 | 32,60 | 33,10 | 0,30% | - |
28.05.2024 | 33,10 | 33,50 | 33,00 | 33,00 | -0,60% | - |
27.05.2024 | 33,20 | 33,20 | 33,10 | 33,20 | -0,30% | - |
24.05.2024 | 33,10 | 33,40 | 33,00 | 33,30 | 0,00% | - |
23.05.2024 | 33,00 | 33,60 | 32,90 | 33,30 | 0,30% | - |
22.05.2024 | 33,00 | 33,30 | 32,90 | 33,20 | 0,30% | - |
21.05.2024 | 32,60 | 33,30 | 32,60 | 33,10 | -0,30% | - |
20.05.2024 | 32,80 | 33,30 | 32,70 | 33,20 | 0,91% | - |
17.05.2024 | 34,00 | 34,60 | 32,40 | 32,90 | -4,64% | - |
16.05.2024 | 34,30 | 34,70 | 34,30 | 34,50 | 0,00% | - |
15.05.2024 | 34,20 | 34,70 | 34,00 | 34,50 | 0,58% | - |
14.05.2024 | 34,40 | 34,70 | 34,30 | 34,30 | -0,87% | - |
13.05.2024 | 33,60 | 34,60 | 33,60 | 34,60 | 1,17% | - |
10.05.2024 | 33,80 | 34,50 | 33,80 | 34,20 | 0,00% | - |
09.05.2024 | 33,20 | 34,30 | 33,20 | 34,20 | 0,88% | - |
08.05.2024 | 33,60 | 34,40 | 33,60 | 33,90 | -0,88% | - |
07.05.2024 | 33,60 | 34,30 | 33,60 | 34,20 | 0,00% | - |
06.05.2024 | 33,60 | 34,30 | 33,60 | 34,20 | 0,59% | - |
03.05.2024 | 34,00 | 34,20 | 33,70 | 34,00 | -0,29% | - |
02.05.2024 | 33,60 | 34,50 | 33,60 | 34,10 | -0,58% | - |
30.04.2024 | 34,00 | 34,30 | 33,80 | 34,30 | 0,29% | - |
29.04.2024 | 33,40 | 34,50 | 32,30 | 34,20 | 0,59% | 800,00 |
26.04.2024 | 34,00 | 34,50 | 33,60 | 34,00 | -0,29% | - |
25.04.2024 | 34,00 | 34,60 | 34,00 | 34,10 | -1,45% | - |
24.04.2024 | 34,00 | 34,70 | 34,00 | 34,60 | 0,29% | - |
23.04.2024 | 34,60 | 35,50 | 34,30 | 34,50 | -0,86% | - |
22.04.2024 | 34,50 | 35,00 | 34,40 | 34,80 | 0,58% | - |
19.04.2024 | 33,70 | 34,60 | 33,60 | 34,60 | 1,47% | - |