36,410€
0,52%
Echtzeit-Aktienkurs Avolta AG
Bid:
Ask:
Aktienkurse zur Avolta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 35,99 | 36,73 | 35,97 | 36,63 | 1,78% | 100,00 |
| 03.10.2024 | 36,00 | 36,41 | 35,94 | 35,99 | -0,85% | - |
| 02.10.2024 | 36,81 | 36,87 | 36,15 | 36,30 | -1,39% | - |
| 01.10.2024 | 38,05 | 38,19 | 36,67 | 36,81 | -3,26% | 25,00 |
| 30.09.2024 | 38,16 | 38,22 | 37,57 | 38,05 | -0,21% | 25,00 |
| 27.09.2024 | 37,38 | 38,68 | 37,34 | 38,13 | 2,06% | - |
| 26.09.2024 | 36,01 | 37,51 | 36,01 | 37,36 | 3,69% | 2.014,00 |
| 25.09.2024 | 36,55 | 36,85 | 35,94 | 36,03 | -1,42% | 2.000,00 |
| 24.09.2024 | 35,67 | 36,81 | 35,62 | 36,55 | 2,78% | - |
| 23.09.2024 | 35,02 | 35,82 | 34,90 | 35,56 | 1,57% | - |
| 20.09.2024 | 36,09 | 36,09 | 34,93 | 35,01 | -2,94% | 15,00 |
| 19.09.2024 | 35,92 | 36,84 | 35,92 | 36,07 | 0,42% | - |
| 18.09.2024 | 35,65 | 36,03 | 35,52 | 35,92 | 0,70% | - |
| 17.09.2024 | 34,67 | 35,83 | 34,65 | 35,67 | 2,88% | - |
| 16.09.2024 | 34,93 | 35,03 | 34,54 | 34,67 | -0,74% | 60,00 |
| 13.09.2024 | 34,18 | 35,08 | 34,13 | 34,93 | 2,25% | 37,00 |
| 12.09.2024 | 34,51 | 34,77 | 34,10 | 34,16 | -0,96% | 25,00 |
| 11.09.2024 | 33,59 | 35,00 | 33,53 | 34,49 | 2,50% | - |
| 10.09.2024 | 33,82 | 34,05 | 33,45 | 33,65 | -0,59% | 40,00 |
| 09.09.2024 | 34,05 | 34,15 | 33,70 | 33,85 | -0,50% | 50,00 |
| 06.09.2024 | 34,18 | 34,55 | 33,86 | 34,02 | -0,47% | 25,00 |
| 05.09.2024 | 34,02 | 34,62 | 33,97 | 34,18 | 0,47% | - |
| 04.09.2024 | 34,41 | 34,51 | 33,84 | 34,02 | -1,68% | - |
| 03.09.2024 | 34,97 | 35,11 | 34,35 | 34,60 | -1,06% | 110,00 |
| 02.09.2024 | 35,23 | 35,23 | 34,49 | 34,97 | -0,74% | - |
| 30.08.2024 | 35,16 | 35,50 | 34,98 | 35,23 | 0,31% | - |
| 29.08.2024 | 35,35 | 35,51 | 34,98 | 35,12 | -0,62% | 6,00 |
| 28.08.2024 | 35,12 | 35,57 | 35,12 | 35,34 | 0,63% | 111,00 |
| 27.08.2024 | 35,28 | 35,46 | 35,02 | 35,12 | -0,40% | - |
| 26.08.2024 | 35,29 | 35,58 | 35,24 | 35,26 | -0,03% | - |
| 23.08.2024 | 35,31 | 35,65 | 35,23 | 35,27 | 0,03% | 60,00 |
| 22.08.2024 | 34,84 | 35,41 | 34,84 | 35,26 | 0,97% | - |
| 21.08.2024 | 34,49 | 35,16 | 34,49 | 34,92 | 1,25% | - |
| 20.08.2024 | 34,62 | 34,72 | 34,32 | 34,49 | -0,38% | - |
| 19.08.2024 | 34,10 | 34,80 | 34,08 | 34,62 | 1,50% | - |
| 16.08.2024 | 34,01 | 34,44 | 33,98 | 34,11 | 0,29% | 17,00 |
| 15.08.2024 | 33,33 | 34,17 | 33,21 | 34,01 | 2,04% | - |
| 14.08.2024 | 33,09 | 33,61 | 33,09 | 33,33 | 0,73% | - |
| 13.08.2024 | 32,78 | 33,20 | 32,70 | 33,09 | 1,29% | 50,00 |
| 12.08.2024 | 32,92 | 33,18 | 32,67 | 32,67 | -0,70% | - |
| 09.08.2024 | 32,21 | 33,63 | 32,15 | 32,90 | 1,98% | - |
| 08.08.2024 | 32,98 | 33,29 | 32,15 | 32,26 | -1,89% | - |
| 07.08.2024 | 33,02 | 33,96 | 32,88 | 32,88 | -0,12% | 150,00 |
| 06.08.2024 | 32,92 | 33,71 | 32,82 | 32,92 | -0,15% | 15,00 |
| 05.08.2024 | 33,78 | 33,78 | 32,43 | 32,97 | -2,22% | - |
| 02.08.2024 | 33,81 | 34,92 | 33,39 | 33,72 | -1,23% | 261,00 |
| 01.08.2024 | 34,65 | 35,00 | 33,99 | 34,14 | -1,47% | - |
| 31.07.2024 | 36,30 | 36,44 | 34,28 | 34,65 | -4,44% | - |
| 30.07.2024 | 36,72 | 37,83 | 36,22 | 36,26 | -1,25% | 100,00 |
| 29.07.2024 | 36,53 | 37,77 | 36,46 | 36,72 | 0,47% | - |
| 26.07.2024 | 36,54 | 36,68 | 36,20 | 36,55 | 0,00% | - |
| 25.07.2024 | 36,39 | 36,61 | 35,82 | 36,55 | 0,36% | - |
| 24.07.2024 | 36,07 | 36,92 | 35,79 | 36,42 | 0,41% | 900,00 |
| 23.07.2024 | 36,22 | 36,52 | 35,76 | 36,27 | 0,08% | 4.000,00 |
| 22.07.2024 | 36,11 | 36,41 | 35,81 | 36,24 | 0,36% | 20,00 |
| 19.07.2024 | 37,11 | 37,15 | 35,72 | 36,11 | -2,80% | 50,00 |
| 18.07.2024 | 37,22 | 37,57 | 37,04 | 37,15 | -0,19% | - |
| 17.07.2024 | 37,11 | 37,50 | 37,00 | 37,22 | 0,30% | 2,00 |
| 16.07.2024 | 36,96 | 37,16 | 36,52 | 37,11 | 0,41% | - |
| 15.07.2024 | 37,53 | 37,53 | 36,89 | 36,96 | -1,52% | - |
| 12.07.2024 | 37,41 | 37,76 | 37,23 | 37,53 | 0,43% | - |
| 11.07.2024 | 36,41 | 37,55 | 36,41 | 37,37 | 2,64% | - |
| 10.07.2024 | 35,19 | 36,56 | 35,16 | 36,41 | 3,47% | 20,00 |
| 09.07.2024 | 35,89 | 35,94 | 35,12 | 35,19 | -1,95% | 52,00 |
| 08.07.2024 | 36,31 | 36,46 | 35,87 | 35,89 | -1,16% | - |