45,160€
0,24%
Echtzeit-Aktienkurs Avolta AG
Bid:
Ask:
Aktienkurse zur Avolta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 45,14 | 45,50 | 44,97 | 45,02 | -0,07% | - |
| 15.10.2025 | 45,37 | 45,66 | 44,89 | 45,05 | -1,03% | - |
| 14.10.2025 | 45,29 | 45,53 | 45,03 | 45,52 | 0,31% | - |
| 13.10.2025 | 45,15 | 45,59 | 45,15 | 45,38 | 0,73% | - |
| 10.10.2025 | 45,68 | 45,92 | 45,03 | 45,05 | -1,31% | 25,00 |
| 09.10.2025 | 46,14 | 46,26 | 45,61 | 45,65 | -1,06% | - |
| 08.10.2025 | 46,06 | 46,33 | 45,93 | 46,14 | 0,33% | 100,00 |
| 07.10.2025 | 46,30 | 46,42 | 45,93 | 45,99 | -0,61% | - |
| 06.10.2025 | 46,14 | 46,60 | 45,97 | 46,27 | -0,26% | 100,00 |
| 03.10.2025 | 46,41 | 46,72 | 46,14 | 46,39 | -0,09% | - |
| 02.10.2025 | 46,27 | 46,48 | 46,01 | 46,43 | 0,39% | - |
| 01.10.2025 | 46,10 | 46,30 | 45,81 | 46,25 | 0,24% | - |
| 30.09.2025 | 47,41 | 47,78 | 45,82 | 46,14 | -2,56% | 50,00 |
| 29.09.2025 | 48,28 | 48,62 | 47,29 | 47,35 | -2,19% | 75,00 |
| 26.09.2025 | 48,67 | 49,02 | 48,18 | 48,41 | -0,43% | - |
| 25.09.2025 | 48,94 | 49,12 | 48,31 | 48,62 | -0,67% | - |
| 24.09.2025 | 49,20 | 49,52 | 48,87 | 48,95 | -0,81% | - |
| 23.09.2025 | 48,82 | 49,65 | 48,79 | 49,35 | 1,00% | - |
| 22.09.2025 | 48,65 | 49,05 | 48,44 | 48,86 | -0,22% | - |
| 19.09.2025 | 49,62 | 49,70 | 48,83 | 48,97 | -1,45% | - |
| 18.09.2025 | 49,39 | 50,01 | 48,81 | 49,69 | 0,71% | - |
| 17.09.2025 | 48,89 | 49,48 | 48,71 | 49,34 | 0,88% | 2,00 |
| 16.09.2025 | 49,03 | 49,24 | 48,64 | 48,91 | -0,31% | - |
| 15.09.2025 | 48,95 | 49,16 | 48,61 | 49,06 | 0,27% | 5,00 |
| 12.09.2025 | 48,76 | 49,04 | 48,33 | 48,93 | 0,91% | 103,00 |
| 11.09.2025 | 47,96 | 48,68 | 47,94 | 48,49 | 0,85% | - |
| 10.09.2025 | 48,18 | 48,36 | 47,77 | 48,08 | -0,15% | - |
| 09.09.2025 | 48,03 | 48,39 | 47,79 | 48,15 | 0,44% | 100,00 |
| 08.09.2025 | 47,82 | 48,16 | 47,77 | 47,94 | 0,25% | - |
| 05.09.2025 | 47,75 | 48,05 | 47,51 | 47,82 | 0,10% | - |
| 04.09.2025 | 47,32 | 48,11 | 47,17 | 47,77 | 1,21% | - |
| 03.09.2025 | 47,12 | 47,67 | 47,00 | 47,20 | 0,19% | - |
| 02.09.2025 | 48,00 | 48,22 | 46,74 | 47,11 | -2,22% | - |
| 01.09.2025 | 49,24 | 49,32 | 47,96 | 48,18 | -2,15% | - |
| 29.08.2025 | 49,38 | 49,73 | 49,03 | 49,24 | -0,26% | 24,00 |
| 28.08.2025 | 49,08 | 49,76 | 49,05 | 49,37 | 0,57% | 1,00 |
| 27.08.2025 | 48,75 | 49,24 | 48,65 | 49,09 | 0,68% | - |
| 26.08.2025 | 49,21 | 49,21 | 48,36 | 48,76 | -0,89% | - |
| 25.08.2025 | 49,15 | 49,45 | 48,92 | 49,20 | 0,10% | - |
| 22.08.2025 | 49,00 | 49,33 | 48,68 | 49,15 | 0,31% | - |
| 21.08.2025 | 50,35 | 50,48 | 48,86 | 49,00 | -2,73% | - |
| 20.08.2025 | 49,87 | 50,38 | 49,69 | 50,38 | 1,02% | - |
| 19.08.2025 | 49,12 | 49,99 | 49,10 | 49,87 | 1,50% | - |
| 18.08.2025 | 49,06 | 49,27 | 48,85 | 49,13 | 0,22% | - |
| 15.08.2025 | 49,33 | 49,62 | 48,87 | 49,02 | -0,63% | - |
| 14.08.2025 | 47,91 | 49,34 | 47,75 | 49,33 | 2,96% | 30,00 |
| 13.08.2025 | 47,29 | 47,93 | 47,17 | 47,91 | 1,33% | - |
| 12.08.2025 | 47,15 | 47,38 | 46,67 | 47,28 | 0,25% | - |
| 11.08.2025 | 47,55 | 47,76 | 46,95 | 47,16 | -0,76% | 30,00 |
| 08.08.2025 | 46,96 | 47,54 | 46,91 | 47,52 | 1,19% | - |
| 07.08.2025 | 45,62 | 47,12 | 45,44 | 46,96 | 3,55% | - |
| 06.08.2025 | 45,39 | 45,61 | 45,07 | 45,35 | 0,00% | 5,00 |
| 05.08.2025 | 44,72 | 45,97 | 44,72 | 45,35 | 1,43% | - |
| 04.08.2025 | 44,60 | 45,46 | 44,28 | 44,71 | 0,38% | - |
| 01.08.2025 | 45,66 | 45,72 | 44,30 | 44,54 | -2,75% | - |
| 31.07.2025 | 46,12 | 46,62 | 44,92 | 45,80 | 1,62% | 100,00 |
| 30.07.2025 | 45,29 | 45,76 | 44,90 | 45,07 | -0,53% | - |
| 29.07.2025 | 45,50 | 45,92 | 45,25 | 45,31 | -0,46% | - |
| 28.07.2025 | 46,13 | 46,58 | 45,46 | 45,52 | -1,34% | - |
| 25.07.2025 | 46,35 | 46,42 | 45,90 | 46,14 | -0,45% | - |
| 24.07.2025 | 47,00 | 47,08 | 46,28 | 46,35 | -1,42% | - |
| 23.07.2025 | 46,25 | 47,06 | 46,25 | 47,02 | 1,66% | - |
| 22.07.2025 | 46,30 | 46,65 | 45,96 | 46,25 | -0,17% | 161,00 |
| 21.07.2025 | 46,67 | 46,92 | 46,29 | 46,33 | -0,69% | - |
| 18.07.2025 | 46,91 | 47,20 | 46,60 | 46,65 | -0,21% | 2,00 |
| 17.07.2025 | 47,07 | 47,19 | 46,49 | 46,75 | -0,64% | - |
| 16.07.2025 | 47,31 | 47,36 | 46,51 | 47,05 | -0,55% | - |
| 15.07.2025 | 47,78 | 48,26 | 47,17 | 47,31 | -0,98% | - |
| 14.07.2025 | 46,98 | 47,86 | 46,63 | 47,78 | 0,53% | - |
| 11.07.2025 | 48,19 | 48,19 | 47,47 | 47,53 | -1,39% | - |
| 10.07.2025 | 47,64 | 48,22 | 47,51 | 48,20 | 1,18% | - |
| 09.07.2025 | 47,43 | 47,69 | 47,16 | 47,64 | 0,44% | - |
| 08.07.2025 | 47,01 | 47,47 | 46,99 | 47,43 | 0,87% | 4,00 |
| 07.07.2025 | 46,87 | 47,34 | 46,87 | 47,02 | 0,28% | - |
| 04.07.2025 | 47,25 | 47,27 | 46,81 | 46,89 | -0,78% | - |
| 03.07.2025 | 47,07 | 47,35 | 46,85 | 47,26 | 0,40% | - |
| 02.07.2025 | 46,66 | 47,26 | 46,61 | 47,07 | 0,84% | - |
| 01.07.2025 | 46,06 | 46,77 | 45,97 | 46,68 | 1,28% | - |
| 30.06.2025 | 45,99 | 46,24 | 45,80 | 46,09 | 0,22% | - |
| 27.06.2025 | 45,68 | 46,37 | 45,55 | 45,99 | 0,61% | - |
| 26.06.2025 | 46,00 | 46,16 | 45,32 | 45,71 | -0,41% | - |
| 25.06.2025 | 45,85 | 46,20 | 45,50 | 45,90 | 0,15% | - |
| 24.06.2025 | 45,60 | 46,02 | 44,94 | 45,83 | 1,60% | - |
| 23.06.2025 | 44,76 | 45,16 | 43,95 | 45,11 | 0,80% | - |
| 20.06.2025 | 45,01 | 45,35 | 44,70 | 44,75 | 0,16% | - |
| 19.06.2025 | 45,30 | 45,31 | 44,31 | 44,68 | -1,37% | 3,00 |
| 18.06.2025 | 44,92 | 45,67 | 44,92 | 45,30 | 0,89% | - |
| 17.06.2025 | 45,08 | 45,93 | 44,85 | 44,90 | -0,40% | - |
| 16.06.2025 | 45,35 | 45,78 | 45,05 | 45,08 | -0,46% | - |
| 13.06.2025 | 46,52 | 46,52 | 45,13 | 45,29 | -2,64% | 35,00 |
| 12.06.2025 | 46,22 | 46,58 | 45,75 | 46,52 | 0,65% | - |
| 11.06.2025 | 46,16 | 46,77 | 46,16 | 46,22 | -0,22% | 100,00 |
| 10.06.2025 | 46,13 | 47,07 | 45,97 | 46,32 | 0,41% | - |
| 09.06.2025 | 46,23 | 46,23 | 45,92 | 46,13 | -0,22% | - |
| 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 |