46,230€
0,85%
Echtzeit-Aktienkurs Avolta AG
Bid:
Ask:
Aktienkurse zur Avolta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,02 | 46,40 | 45,54 | 46,23 | 0,85% | 10,00 |
| 05.06.2025 | 46,65 | 46,96 | 44,18 | 45,84 | -1,74% | 370,00 |
| 04.06.2025 | 47,52 | 48,30 | 46,00 | 46,65 | -1,83% | 290,00 |
| 03.06.2025 | 47,74 | 47,76 | 47,20 | 47,52 | -0,44% | - |
| 02.06.2025 | 47,24 | 47,74 | 46,73 | 47,73 | 1,04% | 44,00 |
| 30.05.2025 | 46,84 | 47,57 | 46,79 | 47,24 | 0,81% | 134,00 |
| 29.05.2025 | 47,55 | 47,98 | 46,71 | 46,86 | -0,45% | - |
| 28.05.2025 | 47,13 | 47,23 | 46,75 | 47,07 | -0,13% | 50,00 |
| 27.05.2025 | 47,07 | 47,22 | 46,39 | 47,13 | 0,13% | - |
| 26.05.2025 | 47,08 | 47,14 | 46,63 | 47,07 | 1,36% | 15,00 |
| 23.05.2025 | 47,65 | 47,66 | 45,95 | 46,44 | -2,50% | - |
| 22.05.2025 | 47,23 | 47,73 | 47,11 | 47,63 | 0,85% | - |
| 21.05.2025 | 47,71 | 47,89 | 47,11 | 47,23 | -1,01% | - |
| 20.05.2025 | 47,84 | 47,94 | 47,26 | 47,71 | -0,52% | - |
| 19.05.2025 | 47,29 | 47,98 | 46,93 | 47,96 | 1,42% | 30,00 |
| 16.05.2025 | 47,26 | 47,74 | 46,76 | 47,29 | -2,11% | 414,00 |
| 15.05.2025 | 47,44 | 48,53 | 46,52 | 48,31 | 1,83% | 1.494,00 |
| 14.05.2025 | 47,62 | 47,93 | 46,82 | 47,44 | -0,46% | - |
| 13.05.2025 | 47,26 | 48,31 | 47,14 | 47,66 | 0,76% | 128,00 |
| 12.05.2025 | 45,82 | 47,34 | 45,82 | 47,30 | 3,23% | - |
| 09.05.2025 | 45,96 | 46,24 | 45,73 | 45,82 | -0,13% | - |
| 08.05.2025 | 45,60 | 46,42 | 45,23 | 45,88 | 0,61% | - |
| 07.05.2025 | 46,18 | 46,73 | 45,09 | 45,60 | -0,93% | 900,00 |
| 06.05.2025 | 43,33 | 47,79 | 42,63 | 46,03 | 6,04% | 80,00 |
| 05.05.2025 | 41,99 | 43,87 | 41,52 | 43,41 | 2,99% | - |
| 02.05.2025 | 40,66 | 42,53 | 40,22 | 42,15 | 4,41% | - |
| 30.04.2025 | 39,95 | 40,63 | 39,75 | 40,37 | 1,05% | - |
| 29.04.2025 | 39,94 | 40,28 | 39,77 | 39,95 | -0,05% | - |
| 28.04.2025 | 39,42 | 39,97 | 39,30 | 39,97 | 1,29% | - |
| 25.04.2025 | 39,71 | 40,02 | 39,29 | 39,46 | -0,53% | 40,00 |
| 24.04.2025 | 39,61 | 39,71 | 39,14 | 39,67 | 0,00% | - |
| 23.04.2025 | 39,48 | 40,25 | 39,25 | 39,67 | 2,14% | - |
| 22.04.2025 | 38,07 | 38,89 | 37,71 | 38,84 | 2,13% | - |
| 17.04.2025 | 38,14 | 38,63 | 37,95 | 38,03 | -0,76% | - |
| 16.04.2025 | 38,33 | 38,39 | 37,83 | 38,32 | -0,03% | - |
| 15.04.2025 | 37,87 | 38,53 | 37,43 | 38,33 | 1,27% | - |
| 14.04.2025 | 37,29 | 37,95 | 37,19 | 37,85 | 1,88% | - |
| 11.04.2025 | 37,38 | 37,63 | 35,83 | 37,15 | -0,03% | - |
| 10.04.2025 | 36,15 | 39,38 | 35,75 | 37,16 | 4,00% | - |
| 09.04.2025 | 35,74 | 36,02 | 34,71 | 35,73 | -0,72% | 27,00 |
| 08.04.2025 | 36,35 | 37,08 | 35,05 | 35,99 | 2,10% | - |
| 07.04.2025 | 35,36 | 36,73 | 32,97 | 35,25 | -3,13% | 143,00 |
| 04.04.2025 | 38,62 | 38,68 | 35,95 | 36,39 | -5,73% | - |
| 03.04.2025 | 40,42 | 40,42 | 38,46 | 38,60 | -4,50% | 30,00 |
| 02.04.2025 | 40,43 | 40,56 | 40,08 | 40,42 | -0,07% | - |
| 01.04.2025 | 40,15 | 40,93 | 40,15 | 40,45 | 0,47% | 205,00 |
| 31.03.2025 | 40,79 | 41,02 | 39,20 | 40,26 | -2,14% | 9,00 |
| 28.03.2025 | 41,97 | 42,37 | 41,12 | 41,14 | -1,98% | - |
| 27.03.2025 | 41,96 | 42,38 | 41,42 | 41,97 | 0,02% | 13,00 |
| 26.03.2025 | 42,69 | 42,77 | 41,92 | 41,96 | -1,71% | - |
| 25.03.2025 | 41,67 | 42,70 | 41,11 | 42,69 | 2,45% | 700,00 |
| 24.03.2025 | 40,97 | 41,75 | 40,97 | 41,67 | 1,71% | 1,00 |
| 21.03.2025 | 41,23 | 41,25 | 40,37 | 40,97 | -0,58% | 100,00 |
| 20.03.2025 | 41,31 | 41,36 | 40,71 | 41,21 | -0,24% | 50,00 |
| 19.03.2025 | 40,93 | 41,34 | 40,63 | 41,31 | 0,93% | 30,00 |
| 18.03.2025 | 40,69 | 40,98 | 40,42 | 40,93 | 0,59% | 25,00 |
| 17.03.2025 | 39,78 | 40,71 | 39,68 | 40,69 | 2,29% | - |
| 14.03.2025 | 40,40 | 40,69 | 39,66 | 39,78 | -1,53% | - |
| 13.03.2025 | 39,16 | 40,70 | 39,09 | 40,40 | 3,17% | - |
| 12.03.2025 | 39,51 | 41,61 | 39,10 | 39,16 | -0,89% | 3.032,00 |
| 11.03.2025 | 41,82 | 41,98 | 39,41 | 39,51 | -5,52% | 156,00 |
| 10.03.2025 | 42,05 | 42,08 | 41,35 | 41,82 | -0,59% | 100,00 |
| 07.03.2025 | 41,87 | 42,09 | 41,29 | 42,07 | 0,29% | - |
| 06.03.2025 | 42,17 | 43,04 | 41,91 | 41,95 | -0,52% | 5,00 |
| 05.03.2025 | 41,86 | 42,89 | 41,75 | 42,17 | 0,89% | 3,00 |
| 04.03.2025 | 43,00 | 43,11 | 41,45 | 41,80 | -2,93% | - |
| 03.03.2025 | 43,02 | 43,50 | 42,92 | 43,06 | -0,05% | - |
| 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% | - |