34,700€
0,58%
Echtzeit-Aktienkurs Avangrid Inc.
Bid:
Ask:
Aktienkurse zur Avangrid Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.11.2024 | 34,50 | 34,90 | 34,50 | 34,70 | 0,58% | - |
21.11.2024 | 34,00 | 34,70 | 33,90 | 34,50 | 1,47% | - |
20.11.2024 | 34,10 | 34,30 | 33,90 | 34,00 | 0,00% | - |
19.11.2024 | 34,00 | 34,20 | 33,60 | 34,00 | 0,29% | - |
18.11.2024 | 34,20 | 34,20 | 33,90 | 33,90 | -0,59% | - |
15.11.2024 | 34,00 | 34,10 | 33,60 | 34,10 | 0,29% | - |
14.11.2024 | 34,00 | 34,20 | 33,70 | 34,00 | 0,00% | 7,00 |
13.11.2024 | 33,80 | 34,00 | 33,40 | 34,00 | 0,59% | - |
12.11.2024 | 33,70 | 33,90 | 33,50 | 33,80 | 0,30% | - |
11.11.2024 | 33,50 | 33,90 | 33,40 | 33,70 | 0,60% | - |
08.11.2024 | 33,00 | 33,50 | 32,90 | 33,50 | 1,21% | - |
07.11.2024 | 33,20 | 33,20 | 32,90 | 33,10 | -0,30% | - |
06.11.2024 | 33,60 | 33,80 | 33,10 | 33,20 | 1,84% | - |
05.11.2024 | 32,80 | 32,80 | 32,50 | 32,60 | -0,61% | - |
04.11.2024 | 32,80 | 32,80 | 32,50 | 32,80 | -0,30% | - |
01.11.2024 | 32,80 | 33,10 | 32,70 | 32,90 | 0,00% | - |
31.10.2024 | 32,80 | 32,90 | 32,50 | 32,90 | 0,00% | - |
30.10.2024 | 33,00 | 33,10 | 32,80 | 32,90 | -0,30% | - |
29.10.2024 | 33,20 | 33,30 | 32,90 | 33,00 | -0,60% | - |
28.10.2024 | 33,20 | 33,30 | 33,00 | 33,20 | 0,00% | - |
25.10.2024 | 33,00 | 33,20 | 32,90 | 33,20 | 0,30% | - |
24.10.2024 | 33,20 | 33,30 | 33,00 | 33,10 | -0,30% | - |
23.10.2024 | 33,20 | 33,30 | 32,90 | 33,20 | 0,61% | - |
22.10.2024 | 33,00 | 33,30 | 32,80 | 33,00 | 0,00% | - |
21.10.2024 | 32,80 | 33,20 | 32,70 | 33,00 | 0,30% | - |
18.10.2024 | 32,80 | 33,00 | 32,70 | 32,90 | 0,30% | - |
17.10.2024 | 33,00 | 33,20 | 32,70 | 32,80 | -0,30% | - |
16.10.2024 | 32,80 | 32,90 | 32,70 | 32,90 | 0,30% | 800,00 |
15.10.2024 | 32,80 | 33,00 | 32,60 | 32,80 | 0,31% | - |
14.10.2024 | 32,60 | 33,00 | 32,50 | 32,70 | -0,30% | - |
11.10.2024 | 32,60 | 32,90 | 32,40 | 32,80 | 0,61% | - |
10.10.2024 | 32,60 | 32,70 | 32,40 | 32,60 | -0,61% | - |
09.10.2024 | 32,60 | 32,80 | 32,30 | 32,80 | 0,31% | - |
08.10.2024 | 32,40 | 32,70 | 32,30 | 32,70 | 0,93% | - |
07.10.2024 | 32,60 | 32,70 | 32,40 | 32,40 | -0,31% | - |
04.10.2024 | 32,40 | 32,70 | 32,30 | 32,50 | 0,31% | - |
03.10.2024 | 32,40 | 32,60 | 32,20 | 32,40 | 0,00% | - |
02.10.2024 | 32,20 | 32,50 | 32,10 | 32,40 | 0,62% | - |
01.10.2024 | 32,20 | 32,30 | 32,00 | 32,20 | 0,00% | - |
30.09.2024 | 32,00 | 32,20 | 31,80 | 32,20 | 0,63% | - |
27.09.2024 | 32,00 | 32,10 | 31,70 | 32,00 | 0,00% | - |
26.09.2024 | 32,20 | 32,30 | 31,70 | 32,00 | -0,93% | - |
25.09.2024 | 32,00 | 32,30 | 31,80 | 32,30 | 0,94% | - |
24.09.2024 | 32,20 | 32,30 | 31,90 | 32,00 | -0,62% | - |
23.09.2024 | 31,80 | 32,30 | 31,80 | 32,20 | 0,00% | - |
20.09.2024 | 32,00 | 32,40 | 31,90 | 32,20 | 0,63% | - |
19.09.2024 | 32,20 | 32,40 | 32,00 | 32,00 | -0,62% | - |
18.09.2024 | 32,20 | 32,40 | 31,80 | 32,20 | 0,00% | - |
17.09.2024 | 32,20 | 32,30 | 32,00 | 32,20 | -0,31% | - |
16.09.2024 | 32,40 | 32,40 | 32,10 | 32,30 | 0,00% | - |
13.09.2024 | 32,40 | 32,40 | 31,80 | 32,30 | 0,00% | - |
12.09.2024 | 32,40 | 32,60 | 32,30 | 32,30 | -0,62% | - |
11.09.2024 | 32,40 | 32,70 | 32,10 | 32,50 | 0,31% | 350,00 |
10.09.2024 | 32,40 | 32,50 | 32,00 | 32,40 | 0,00% | - |
09.09.2024 | 32,00 | 32,40 | 32,00 | 32,40 | 1,25% | - |
06.09.2024 | 32,00 | 32,20 | 31,70 | 32,00 | 0,00% | - |
05.09.2024 | 32,20 | 32,40 | 31,90 | 32,00 | -0,62% | - |
04.09.2024 | 32,30 | 32,40 | 32,00 | 32,20 | -0,62% | - |
03.09.2024 | 32,20 | 32,40 | 32,00 | 32,40 | 0,62% | - |
02.09.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -0,31% | - |
30.08.2024 | 32,50 | 32,80 | 31,90 | 32,30 | -0,62% | - |
29.08.2024 | 32,40 | 32,70 | 32,30 | 32,50 | 0,31% | - |
28.08.2024 | 32,40 | 32,60 | 32,20 | 32,40 | 0,00% | - |
27.08.2024 | 32,30 | 32,40 | 32,10 | 32,40 | 0,00% | - |
26.08.2024 | 32,20 | 32,40 | 31,90 | 32,40 | 0,93% | - |
23.08.2024 | 32,40 | 32,40 | 32,10 | 32,10 | -0,62% | - |
22.08.2024 | 32,20 | 32,40 | 32,00 | 32,30 | 0,31% | 100,00 |
21.08.2024 | 32,20 | 32,50 | 32,00 | 32,20 | -0,31% | - |
20.08.2024 | 32,40 | 32,60 | 32,10 | 32,30 | -0,31% | - |
19.08.2024 | 32,60 | 32,60 | 32,30 | 32,40 | -0,31% | - |
16.08.2024 | 32,60 | 32,90 | 32,40 | 32,50 | -0,61% | - |
15.08.2024 | 32,60 | 32,90 | 32,30 | 32,70 | 0,31% | - |
14.08.2024 | 32,70 | 32,70 | 32,40 | 32,60 | -0,61% | - |
13.08.2024 | 32,80 | 32,90 | 32,50 | 32,80 | 0,00% | - |
12.08.2024 | 32,80 | 32,90 | 32,50 | 32,80 | -0,30% | - |
09.08.2024 | 32,80 | 33,00 | 32,60 | 32,90 | 0,61% | - |
08.08.2024 | 32,80 | 33,10 | 32,50 | 32,70 | -0,30% | 200,00 |
07.08.2024 | 32,80 | 33,10 | 32,50 | 32,80 | 0,00% | - |
06.08.2024 | 32,60 | 32,90 | 32,40 | 32,80 | 0,92% | - |
05.08.2024 | 33,00 | 33,00 | 32,00 | 32,50 | -0,91% | - |
02.08.2024 | 33,40 | 33,40 | 32,70 | 32,80 | -1,20% | - |
01.08.2024 | 32,90 | 33,30 | 32,70 | 33,20 | 0,61% | - |
31.07.2024 | 32,80 | 33,10 | 32,70 | 33,00 | 0,00% | - |
30.07.2024 | 32,80 | 33,10 | 32,70 | 33,00 | 0,61% | - |
29.07.2024 | 32,80 | 33,00 | 32,60 | 32,80 | 0,31% | - |
26.07.2024 | 32,80 | 32,90 | 32,60 | 32,70 | -0,30% | 220,00 |
25.07.2024 | 32,80 | 32,90 | 32,10 | 32,80 | 0,31% | 405,00 |
24.07.2024 | 32,80 | 33,30 | 32,60 | 32,70 | -0,30% | - |
23.07.2024 | 32,60 | 32,80 | 32,40 | 32,80 | 0,61% | - |
22.07.2024 | 32,60 | 32,80 | 32,50 | 32,60 | 0,00% | - |
19.07.2024 | 32,60 | 32,80 | 32,20 | 32,60 | 0,00% | - |
18.07.2024 | 32,40 | 32,60 | 32,30 | 32,60 | 0,62% | - |
17.07.2024 | 32,60 | 32,80 | 32,10 | 32,40 | -0,31% | - |
16.07.2024 | 32,50 | 32,70 | 32,40 | 32,50 | 0,00% | - |
15.07.2024 | 32,60 | 32,70 | 32,50 | 32,50 | 0,00% | - |
12.07.2024 | 32,60 | 32,80 | 32,50 | 32,50 | -0,31% | - |
11.07.2024 | 32,60 | 32,60 | 32,30 | 32,60 | 0,00% | 180,00 |
10.07.2024 | 32,60 | 32,80 | 32,50 | 32,60 | 0,00% | - |
09.07.2024 | 32,60 | 32,80 | 32,50 | 32,60 | 0,00% | - |
08.07.2024 | 32,60 | 32,70 | 32,50 | 32,60 | 0,00% | - |