43,060€
-0,87%
Echtzeit-Aktienkurs Avolta AG
Bid:
Ask:
Aktienkurse zur Avolta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 43,41 | 43,41 | 42,78 | 43,08 | -0,83% | 48,00 |
| 27.02.2025 | 43,90 | 43,90 | 43,32 | 43,44 | -0,89% | - |
| 26.02.2025 | 43,38 | 44,27 | 43,24 | 43,83 | 1,11% | - |
| 25.02.2025 | 43,13 | 43,73 | 43,03 | 43,35 | 0,58% | - |
| 24.02.2025 | 43,15 | 43,67 | 43,02 | 43,10 | -0,19% | - |
| 21.02.2025 | 43,16 | 43,64 | 43,08 | 43,18 | 0,05% | 14,00 |
| 20.02.2025 | 43,22 | 43,73 | 43,02 | 43,16 | -0,14% | 82,00 |
| 19.02.2025 | 44,53 | 44,55 | 43,05 | 43,22 | -2,94% | - |
| 18.02.2025 | 44,74 | 44,82 | 44,26 | 44,53 | -0,47% | - |
| 17.02.2025 | 44,96 | 45,02 | 44,39 | 44,74 | -0,49% | - |
| 14.02.2025 | 44,68 | 45,16 | 44,66 | 44,96 | 0,58% | 130,00 |
| 13.02.2025 | 44,40 | 45,03 | 44,40 | 44,70 | 0,68% | 50,00 |
| 12.02.2025 | 44,36 | 44,51 | 43,89 | 44,40 | 0,09% | - |
| 11.02.2025 | 44,65 | 44,68 | 44,00 | 44,36 | -0,65% | - |
| 10.02.2025 | 44,55 | 44,75 | 44,31 | 44,65 | 0,59% | 7,00 |
| 07.02.2025 | 44,58 | 44,85 | 44,17 | 44,39 | -0,43% | - |
| 06.02.2025 | 43,69 | 44,64 | 43,63 | 44,58 | 2,18% | 65,00 |
| 05.02.2025 | 43,71 | 43,83 | 43,37 | 43,63 | -0,18% | - |
| 04.02.2025 | 43,44 | 43,84 | 43,31 | 43,71 | 0,62% | - |
| 03.02.2025 | 42,83 | 43,74 | 42,80 | 43,44 | -1,00% | 500,00 |
| 31.01.2025 | 43,72 | 44,19 | 43,70 | 43,88 | 0,21% | 43,00 |
| 30.01.2025 | 43,77 | 43,92 | 43,18 | 43,79 | -0,02% | 30,00 |
| 29.01.2025 | 43,69 | 44,20 | 43,69 | 43,80 | 0,18% | - |
| 28.01.2025 | 43,48 | 43,94 | 43,23 | 43,72 | 0,37% | - |
| 27.01.2025 | 43,06 | 43,92 | 43,06 | 43,56 | 0,55% | 118,00 |
| 24.01.2025 | 43,10 | 43,81 | 43,08 | 43,32 | 0,46% | - |
| 23.01.2025 | 43,22 | 43,63 | 42,90 | 43,12 | -0,23% | 1,00 |
| 22.01.2025 | 42,59 | 43,26 | 42,46 | 43,22 | 1,43% | 30,00 |
| 21.01.2025 | 41,69 | 42,61 | 41,65 | 42,61 | 2,04% | 14,00 |
| 20.01.2025 | 42,36 | 42,36 | 41,48 | 41,76 | -1,37% | 18,00 |
| 17.01.2025 | 38,51 | 42,43 | 38,49 | 42,34 | 9,95% | 383,00 |
| 16.01.2025 | 38,29 | 39,21 | 38,29 | 38,51 | 0,47% | - |
| 15.01.2025 | 37,85 | 38,34 | 37,66 | 38,33 | 1,27% | - |
| 14.01.2025 | 37,84 | 38,41 | 37,76 | 37,85 | 0,19% | 125,00 |
| 13.01.2025 | 38,00 | 38,07 | 37,65 | 37,78 | -0,79% | - |
| 10.01.2025 | 38,47 | 38,47 | 37,88 | 38,08 | -1,01% | - |
| 09.01.2025 | 38,53 | 38,58 | 38,20 | 38,47 | -0,16% | - |
| 08.01.2025 | 38,73 | 38,94 | 38,14 | 38,53 | -0,57% | - |
| 07.01.2025 | 38,70 | 39,07 | 38,42 | 38,75 | 0,08% | - |
| 06.01.2025 | 38,14 | 38,95 | 38,12 | 38,72 | 1,52% | - |
| 03.01.2025 | 38,76 | 38,97 | 37,44 | 38,14 | -1,60% | - |
| 02.01.2025 | 38,60 | 38,78 | 38,49 | 38,76 | 0,52% | - |
| 30.12.2024 | 38,68 | 38,82 | 38,54 | 38,56 | -0,26% | - |
| 27.12.2024 | 38,75 | 38,96 | 38,29 | 38,66 | -0,23% | - |
| 23.12.2024 | 39,01 | 39,04 | 38,34 | 38,75 | -0,49% | 110,00 |
| 20.12.2024 | 38,70 | 39,02 | 38,24 | 38,94 | 0,23% | 25,00 |
| 19.12.2024 | 38,87 | 39,09 | 38,38 | 38,85 | -0,31% | 75,00 |
| 18.12.2024 | 38,94 | 39,28 | 38,63 | 38,97 | 0,08% | 45,00 |
| 17.12.2024 | 38,93 | 39,31 | 38,61 | 38,94 | 0,03% | - |
| 16.12.2024 | 39,76 | 39,89 | 38,70 | 38,93 | -2,04% | 480,00 |
| 13.12.2024 | 40,38 | 40,45 | 39,69 | 39,74 | -1,58% | - |
| 12.12.2024 | 39,95 | 40,58 | 39,60 | 40,38 | 1,08% | - |
| 11.12.2024 | 39,03 | 39,99 | 38,43 | 39,95 | 2,36% | - |
| 10.12.2024 | 39,21 | 39,35 | 38,98 | 39,03 | -0,54% | 65,00 |
| 09.12.2024 | 39,12 | 39,52 | 38,99 | 39,24 | 0,31% | 75,00 |
| 06.12.2024 | 38,37 | 39,40 | 38,31 | 39,12 | 1,95% | 78,00 |
| 05.12.2024 | 37,43 | 38,58 | 37,28 | 38,37 | 2,59% | 2,00 |
| 04.12.2024 | 37,30 | 37,56 | 36,93 | 37,40 | 0,16% | 60,00 |
| 03.12.2024 | 35,48 | 37,49 | 35,42 | 37,34 | 5,24% | 5,00 |
| 02.12.2024 | 35,08 | 35,52 | 34,58 | 35,48 | 1,23% | - |
| 29.11.2024 | 35,06 | 35,19 | 34,83 | 35,05 | -0,03% | - |
| 28.11.2024 | 34,73 | 35,22 | 34,73 | 35,06 | 0,95% | 25,00 |
| 27.11.2024 | 35,25 | 35,33 | 34,45 | 34,73 | -1,48% | 25,00 |
| 26.11.2024 | 37,07 | 37,20 | 33,55 | 35,25 | -5,47% | 898,00 |
| 25.11.2024 | 36,44 | 37,34 | 36,41 | 37,29 | 2,47% | 100,00 |
| 22.11.2024 | 36,22 | 36,86 | 35,85 | 36,39 | 0,47% | - |
| 21.11.2024 | 36,15 | 36,24 | 35,71 | 36,22 | 0,14% | - |
| 20.11.2024 | 35,58 | 36,72 | 35,58 | 36,17 | 1,66% | 3.975,00 |
| 19.11.2024 | 36,07 | 36,07 | 35,12 | 35,58 | -0,89% | - |
| 18.11.2024 | 35,30 | 36,08 | 35,26 | 35,90 | 1,82% | - |
| 15.11.2024 | 35,23 | 35,54 | 34,80 | 35,26 | 0,09% | 40,00 |
| 14.11.2024 | 34,87 | 35,29 | 34,59 | 35,23 | 1,03% | 35,00 |
| 13.11.2024 | 34,83 | 35,29 | 34,70 | 34,87 | 0,17% | 26,00 |
| 12.11.2024 | 37,05 | 37,05 | 34,70 | 34,81 | -6,10% | 55,00 |
| 11.11.2024 | 37,16 | 37,66 | 36,98 | 37,07 | -0,30% | 34,00 |
| 08.11.2024 | 37,35 | 37,40 | 36,84 | 37,18 | -0,56% | - |
| 07.11.2024 | 36,04 | 37,41 | 36,02 | 37,39 | 3,69% | - |
| 06.11.2024 | 35,84 | 37,00 | 35,61 | 36,06 | 0,03% | 33,00 |
| 05.11.2024 | 36,69 | 37,03 | 35,83 | 36,05 | -1,80% | 33,00 |
| 04.11.2024 | 36,36 | 37,11 | 36,32 | 36,71 | 0,96% | - |
| 01.11.2024 | 36,39 | 36,58 | 36,22 | 36,36 | -0,14% | - |
| 31.10.2024 | 37,45 | 37,45 | 35,60 | 36,41 | -2,73% | 25,00 |
| 30.10.2024 | 37,09 | 37,49 | 36,84 | 37,43 | 0,73% | - |
| 29.10.2024 | 37,54 | 37,74 | 36,92 | 37,16 | -1,06% | - |
| 28.10.2024 | 36,80 | 37,57 | 36,80 | 37,56 | 2,07% | 99,00 |
| 25.10.2024 | 36,76 | 36,98 | 36,60 | 36,80 | 0,05% | - |
| 24.10.2024 | 36,90 | 37,34 | 36,56 | 36,78 | -0,38% | - |
| 23.10.2024 | 37,10 | 37,23 | 36,85 | 36,92 | -0,38% | - |
| 22.10.2024 | 36,83 | 37,19 | 36,60 | 37,06 | 0,76% | 50,00 |
| 21.10.2024 | 36,90 | 37,33 | 36,63 | 36,78 | -0,43% | - |
| 18.10.2024 | 36,03 | 37,72 | 35,99 | 36,94 | 2,53% | 15,00 |
| 17.10.2024 | 36,12 | 36,43 | 35,67 | 36,03 | -0,30% | 15,00 |
| 16.10.2024 | 35,90 | 36,14 | 35,53 | 36,14 | 0,67% | - |
| 15.10.2024 | 36,35 | 36,88 | 35,35 | 35,90 | -1,18% | - |
| 14.10.2024 | 36,53 | 36,60 | 36,02 | 36,33 | -0,49% | - |
| 11.10.2024 | 36,88 | 36,88 | 36,35 | 36,51 | -1,00% | - |
| 10.10.2024 | 36,60 | 36,89 | 36,49 | 36,88 | 0,77% | - |
| 09.10.2024 | 36,37 | 36,65 | 36,24 | 36,60 | 0,69% | - |
| 08.10.2024 | 36,51 | 36,51 | 35,81 | 36,35 | -0,55% | - |
| 07.10.2024 | 36,63 | 36,93 | 36,26 | 36,55 | -0,22% | - |