34,200€
0,59%
Echtzeit-Aktienkurs Avangrid
Bid:
Ask:
Aktienkurse zur Avangrid Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 33,60 | 34,60 | 33,60 | 34,60 | 1,17% | - |
| 20.11.2024 | 33,90 | 34,20 | 33,80 | 34,20 | 0,88% | - |
| 19.11.2024 | 33,80 | 34,10 | 33,50 | 33,90 | 0,00% | - |
| 18.11.2024 | 34,00 | 34,10 | 33,80 | 33,90 | -0,88% | - |
| 15.11.2024 | 33,50 | 34,20 | 33,50 | 34,20 | 0,59% | - |
| 14.11.2024 | 33,40 | 34,10 | 33,40 | 34,00 | 0,29% | - |
| 13.11.2024 | 33,50 | 34,00 | 33,40 | 33,90 | 0,59% | - |
| 12.11.2024 | 33,20 | 33,90 | 33,20 | 33,70 | 0,00% | - |
| 11.11.2024 | 33,40 | 33,90 | 33,40 | 33,70 | 0,60% | - |
| 08.11.2024 | 32,90 | 33,50 | 32,80 | 33,50 | 1,52% | - |
| 07.11.2024 | 32,90 | 33,10 | 32,90 | 33,00 | -0,30% | - |
| 06.11.2024 | 33,40 | 33,50 | 32,90 | 33,10 | 1,22% | - |
| 05.11.2024 | 32,20 | 32,70 | 32,20 | 32,70 | 0,00% | - |
| 04.11.2024 | 32,50 | 32,80 | 32,40 | 32,70 | -0,61% | 1.500,00 |
| 01.11.2024 | 32,70 | 33,10 | 32,70 | 32,90 | 0,00% | - |
| 31.10.2024 | 32,50 | 33,00 | 32,50 | 32,90 | 0,00% | - |
| 30.10.2024 | 32,90 | 33,00 | 32,70 | 32,90 | -0,30% | - |
| 29.10.2024 | 32,60 | 33,30 | 32,60 | 33,00 | -0,30% | - |
| 28.10.2024 | 33,10 | 33,20 | 32,90 | 33,10 | 0,00% | - |
| 25.10.2024 | 32,90 | 33,10 | 32,80 | 33,10 | 0,00% | - |
| 24.10.2024 | 32,90 | 33,30 | 32,90 | 33,10 | -0,30% | - |
| 23.10.2024 | 32,80 | 33,40 | 32,80 | 33,20 | 0,30% | - |
| 22.10.2024 | 32,40 | 33,10 | 32,40 | 33,10 | 0,30% | - |
| 21.10.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 0,61% | - |
| 18.10.2024 | 32,70 | 33,00 | 32,70 | 32,80 | -0,30% | - |
| 17.10.2024 | 32,70 | 33,20 | 32,60 | 32,90 | 0,00% | - |
| 16.10.2024 | 32,20 | 32,90 | 32,20 | 32,90 | 0,30% | - |
| 15.10.2024 | 32,60 | 33,00 | 32,50 | 32,80 | 0,00% | - |
| 14.10.2024 | 32,20 | 32,80 | 32,20 | 32,80 | 0,31% | - |
| 11.10.2024 | 32,50 | 32,80 | 32,30 | 32,70 | 0,00% | - |
| 10.10.2024 | 32,30 | 32,80 | 32,30 | 32,70 | 0,00% | - |
| 09.10.2024 | 32,30 | 32,70 | 32,10 | 32,70 | 0,62% | - |
| 08.10.2024 | 32,30 | 32,70 | 32,20 | 32,50 | -0,31% | - |
| 07.10.2024 | 32,30 | 32,70 | 32,30 | 32,60 | 0,00% | - |
| 04.10.2024 | 32,00 | 32,70 | 32,00 | 32,60 | 0,62% | - |
| 03.10.2024 | 31,80 | 32,50 | 31,80 | 32,40 | 0,31% | - |
| 02.10.2024 | 32,00 | 32,40 | 31,90 | 32,30 | 0,00% | - |
| 01.10.2024 | 31,60 | 32,30 | 31,60 | 32,30 | 0,62% | - |
| 30.09.2024 | 31,80 | 32,20 | 31,70 | 32,10 | 0,31% | - |
| 27.09.2024 | 31,90 | 32,10 | 31,70 | 32,00 | 0,00% | - |
| 26.09.2024 | 31,60 | 32,10 | 31,60 | 32,00 | -0,31% | - |
| 25.09.2024 | 31,70 | 32,20 | 31,70 | 32,10 | 0,31% | - |
| 24.09.2024 | 31,60 | 32,20 | 31,60 | 32,00 | -0,62% | - |
| 23.09.2024 | 31,60 | 32,20 | 31,60 | 32,20 | 0,31% | - |
| 20.09.2024 | 31,40 | 32,10 | 31,40 | 32,10 | 0,00% | - |
| 19.09.2024 | 31,80 | 32,30 | 31,80 | 32,10 | -0,31% | - |
| 18.09.2024 | 31,60 | 32,40 | 31,60 | 32,20 | 0,00% | - |
| 17.09.2024 | 31,60 | 32,30 | 31,60 | 32,20 | 0,31% | - |
| 16.09.2024 | 32,10 | 32,30 | 32,10 | 32,10 | -0,93% | - |
| 13.09.2024 | 32,00 | 32,40 | 31,80 | 32,40 | 0,31% | - |
| 12.09.2024 | 32,30 | 32,50 | 32,30 | 32,30 | -0,62% | - |
| 11.09.2024 | 32,10 | 32,70 | 32,00 | 32,50 | 0,31% | - |
| 10.09.2024 | 32,00 | 32,50 | 31,90 | 32,40 | 0,31% | - |
| 09.09.2024 | 31,90 | 32,30 | 31,90 | 32,30 | 0,94% | - |
| 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% | - |