32,000€
Echtzeit-Aktienkurs Avangrid
Bid:
Ask:
Aktienkurse zur Avangrid Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.07.2024 | 32,80 | 32,80 | 32,30 | 32,60 | -0,61% | 245,00 |
| 04.07.2024 | 32,80 | 32,80 | 32,60 | 32,80 | 0,00% | - |
| 03.07.2024 | 32,80 | 32,90 | 32,60 | 32,80 | 0,00% | - |
| 02.07.2024 | 32,80 | 33,10 | 32,70 | 32,80 | -0,61% | - |
| 01.07.2024 | 33,20 | 33,30 | 32,80 | 33,00 | -0,60% | - |
| 28.06.2024 | 33,00 | 33,30 | 32,80 | 33,20 | 0,61% | - |
| 27.06.2024 | 33,00 | 33,10 | 32,60 | 33,00 | 0,00% | - |
| 26.06.2024 | 33,00 | 33,10 | 32,80 | 33,00 | 0,61% | - |
| 25.06.2024 | 32,80 | 33,10 | 32,80 | 32,80 | 0,00% | - |
| 24.06.2024 | 33,00 | 33,00 | 32,50 | 32,80 | -0,61% | 200,00 |
| 21.06.2024 | 33,00 | 33,10 | 32,80 | 33,00 | 0,00% | - |
| 20.06.2024 | 32,60 | 33,00 | 32,60 | 33,00 | 1,23% | - |
| 19.06.2024 | 32,80 | 32,80 | 32,60 | 32,60 | -0,61% | - |
| 18.06.2024 | 33,00 | 33,00 | 32,70 | 32,80 | -0,61% | - |
| 17.06.2024 | 33,20 | 33,20 | 32,90 | 33,00 | -0,60% | - |
| 14.06.2024 | 33,00 | 33,30 | 32,70 | 33,20 | 0,61% | - |
| 13.06.2024 | 32,40 | 33,00 | 32,30 | 33,00 | 1,23% | - |
| 12.06.2024 | 33,00 | 33,00 | 32,50 | 32,60 | -1,21% | - |
| 11.06.2024 | 33,00 | 33,20 | 32,80 | 33,00 | 0,00% | - |
| 10.06.2024 | 33,00 | 33,20 | 32,50 | 33,00 | 0,00% | 300,00 |
| 07.06.2024 | 32,60 | 33,20 | 32,60 | 33,00 | 0,61% | - |
| 06.06.2024 | 32,80 | 33,10 | 32,70 | 32,80 | -0,61% | - |
| 05.06.2024 | 32,80 | 33,10 | 32,60 | 33,00 | 0,61% | - |
| 04.06.2024 | 32,80 | 32,90 | 32,40 | 32,80 | 0,00% | - |
| 03.06.2024 | 33,20 | 33,20 | 31,50 | 32,80 | -1,20% | 400,00 |
| 31.05.2024 | 33,00 | 33,30 | 33,00 | 33,20 | 0,61% | - |
| 30.05.2024 | 33,20 | 33,40 | 32,80 | 33,00 | 0,30% | - |
| 29.05.2024 | 33,20 | 33,90 | 32,80 | 32,90 | -0,30% | - |
| 28.05.2024 | 33,40 | 34,40 | 32,90 | 33,00 | -1,20% | 220,00 |
| 27.05.2024 | 33,40 | 33,40 | 33,20 | 33,40 | 0,00% | - |
| 24.05.2024 | 33,40 | 33,50 | 33,10 | 33,40 | 0,00% | - |
| 23.05.2024 | 33,00 | 33,80 | 33,00 | 33,40 | 0,60% | - |
| 22.05.2024 | 33,20 | 33,30 | 33,00 | 33,20 | 0,00% | - |
| 21.05.2024 | 33,40 | 33,40 | 33,00 | 33,20 | 0,00% | - |
| 20.05.2024 | 33,00 | 33,30 | 32,90 | 33,20 | 0,91% | - |
| 17.05.2024 | 34,90 | 34,90 | 32,10 | 32,90 | -4,91% | - |
| 16.05.2024 | 34,50 | 34,80 | 34,40 | 34,60 | 0,00% | - |
| 15.05.2024 | 34,40 | 34,70 | 34,30 | 34,60 | 0,58% | - |
| 14.05.2024 | 34,60 | 34,90 | 34,30 | 34,40 | -0,58% | - |
| 13.05.2024 | 34,20 | 34,70 | 34,00 | 34,60 | 1,17% | - |
| 10.05.2024 | 34,00 | 34,50 | 34,00 | 34,20 | 0,00% | - |
| 09.05.2024 | 33,80 | 34,30 | 33,70 | 34,20 | 1,18% | - |
| 08.05.2024 | 34,20 | 34,40 | 33,80 | 33,80 | -1,17% | - |
| 07.05.2024 | 34,00 | 34,30 | 33,90 | 34,20 | 0,59% | - |
| 06.05.2024 | 34,00 | 34,30 | 33,90 | 34,00 | 0,00% | 114,00 |
| 03.05.2024 | 34,00 | 34,60 | 33,70 | 34,00 | -0,29% | - |
| 02.05.2024 | 34,20 | 34,50 | 33,80 | 34,10 | -0,29% | - |
| 30.04.2024 | 34,20 | 34,30 | 33,80 | 34,20 | 0,29% | - |
| 29.04.2024 | 34,00 | 34,50 | 32,00 | 34,10 | -0,87% | 300,00 |
| 26.04.2024 | 34,10 | 34,50 | 33,60 | 34,40 | 0,88% | - |
| 25.04.2024 | 34,60 | 34,60 | 33,90 | 34,10 | -1,45% | - |
| 24.04.2024 | 34,80 | 34,80 | 33,90 | 34,60 | 0,58% | 123,00 |
| 23.04.2024 | 34,60 | 35,50 | 34,30 | 34,40 | -0,58% | - |
| 22.04.2024 | 35,00 | 35,00 | 34,60 | 34,60 | 0,00% | - |
| 19.04.2024 | 33,60 | 34,70 | 33,50 | 34,60 | 1,17% | - |