23,300€
0,43%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,10 | 23,60 | 22,90 | 23,50 | 1,29% | - |
| 21.08.2025 | 22,70 | 23,20 | 22,70 | 23,20 | 1,75% | - |
| 20.08.2025 | 23,10 | 23,20 | 22,50 | 22,80 | -1,30% | - |
| 19.08.2025 | 23,20 | 23,40 | 22,60 | 23,10 | -0,86% | - |
| 18.08.2025 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 15.08.2025 | 24,30 | 24,40 | 22,70 | 23,30 | -3,32% | 200,00 |
| 14.08.2025 | 24,60 | 24,90 | 24,10 | 24,10 | -2,43% | - |
| 13.08.2025 | 24,70 | 25,10 | 24,50 | 24,70 | 0,82% | - |
| 12.08.2025 | 24,70 | 24,90 | 24,30 | 24,50 | -0,81% | - |
| 11.08.2025 | 24,70 | 24,70 | 24,20 | 24,70 | 0,00% | - |
| 08.08.2025 | 24,80 | 25,30 | 24,50 | 24,70 | 0,00% | - |
| 07.08.2025 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 06.08.2025 | 25,30 | 25,50 | 24,60 | 25,10 | -0,79% | - |
| 05.08.2025 | 25,30 | 25,90 | 24,90 | 25,30 | 0,00% | - |
| 04.08.2025 | 24,70 | 25,30 | 24,30 | 25,30 | 2,85% | - |
| 01.08.2025 | 24,60 | 24,60 | 24,20 | 24,60 | -0,40% | - |
| 31.07.2025 | 24,50 | 24,90 | 24,10 | 24,70 | 0,00% | - |
| 30.07.2025 | 24,30 | 24,70 | 24,00 | 24,70 | 4,22% | - |
| 29.07.2025 | 23,80 | 24,10 | 23,50 | 23,70 | 0,00% | - |
| 28.07.2025 | 24,50 | 24,50 | 23,40 | 23,70 | -2,47% | 1.000,00 |
| 25.07.2025 | 24,50 | 24,70 | 24,00 | 24,30 | -1,62% | - |
| 24.07.2025 | 24,80 | 24,90 | 24,30 | 24,70 | -0,80% | - |
| 23.07.2025 | 25,10 | 25,10 | 24,40 | 24,90 | 1,22% | - |
| 22.07.2025 | 25,00 | 25,10 | 24,50 | 24,60 | -1,20% | - |
| 21.07.2025 | 24,90 | 25,30 | 24,60 | 24,90 | 0,00% | - |
| 18.07.2025 | 24,90 | 25,10 | 24,50 | 24,90 | 0,00% | - |
| 17.07.2025 | 24,50 | 25,00 | 24,20 | 24,90 | 2,05% | - |
| 16.07.2025 | 24,30 | 24,70 | 24,00 | 24,40 | 0,41% | - |
| 15.07.2025 | 24,50 | 24,50 | 24,00 | 24,30 | -0,41% | 3,00 |
| 14.07.2025 | 23,90 | 24,60 | 23,70 | 24,40 | 1,24% | - |
| 11.07.2025 | 24,00 | 24,30 | 23,60 | 24,10 | 0,00% | - |
| 10.07.2025 | 23,50 | 24,10 | 23,50 | 24,10 | 2,99% | - |
| 09.07.2025 | 23,30 | 23,60 | 22,80 | 23,40 | 0,43% | 3,00 |
| 08.07.2025 | 23,30 | 23,40 | 22,70 | 23,30 | 0,00% | - |
| 07.07.2025 | 23,40 | 23,50 | 23,10 | 23,30 | 0,00% | - |
| 04.07.2025 | 23,20 | 23,50 | 22,90 | 23,30 | 0,43% | - |
| 03.07.2025 | 22,60 | 23,20 | 22,50 | 23,20 | 2,65% | - |
| 02.07.2025 | 22,80 | 22,90 | 22,40 | 22,60 | -0,88% | - |
| 01.07.2025 | 22,90 | 22,90 | 22,50 | 22,80 | -0,44% | - |
| 30.06.2025 | 22,70 | 23,10 | 22,40 | 22,90 | 0,88% | - |
| 27.06.2025 | 22,50 | 22,70 | 22,20 | 22,70 | 0,89% | - |
| 26.06.2025 | 21,90 | 22,50 | 21,80 | 22,50 | 2,74% | - |
| 25.06.2025 | 21,80 | 22,00 | 21,50 | 21,90 | 0,46% | - |
| 24.06.2025 | 22,10 | 22,10 | 21,50 | 21,80 | 0,00% | - |
| 23.06.2025 | 21,30 | 21,80 | 21,20 | 21,80 | 1,87% | - |
| 20.06.2025 | 21,30 | 21,40 | 20,90 | 21,40 | 1,42% | - |
| 19.06.2025 | 21,00 | 21,40 | 20,90 | 21,10 | -0,47% | - |
| 18.06.2025 | 20,90 | 21,30 | 20,90 | 21,20 | 1,44% | - |
| 17.06.2025 | 20,80 | 21,10 | 20,60 | 20,90 | -0,48% | - |
| 16.06.2025 | 20,60 | 21,00 | 20,40 | 21,00 | 0,96% | - |
| 13.06.2025 | 20,50 | 20,80 | 20,00 | 20,80 | 1,22% | - |
| 12.06.2025 | 20,60 | 20,80 | 20,35 | 20,55 | -0,96% | - |
| 11.06.2025 | 20,45 | 20,80 | 20,40 | 20,75 | 0,73% | 178,00 |
| 10.06.2025 | 20,80 | 21,00 | 20,60 | 20,60 | -0,96% | - |
| 09.06.2025 | 21,20 | 21,40 | 20,70 | 20,80 | -2,35% | 50,00 |
| 06.06.2025 | 21,80 | 21,90 | 21,00 | 21,30 | -2,29% | - |
| 05.06.2025 | 21,40 | 22,40 | 21,30 | 21,80 | 1,40% | - |
| 04.06.2025 | 21,50 | 21,80 | 21,30 | 21,50 | 0,47% | - |
| 03.06.2025 | 21,50 | 21,60 | 21,10 | 21,40 | -0,93% | - |
| 02.06.2025 | 21,00 | 22,00 | 20,80 | 21,60 | 1,89% | - |
| 30.05.2025 | 20,80 | 21,40 | 20,30 | 21,20 | 1,92% | - |
| 29.05.2025 | 21,60 | 21,60 | 20,60 | 20,80 | -2,80% | 113,00 |
| 28.05.2025 | 21,50 | 21,80 | 21,10 | 21,40 | -0,93% | - |
| 27.05.2025 | 20,55 | 21,90 | 20,50 | 21,60 | 5,11% | 10,00 |
| 26.05.2025 | 20,90 | 21,00 | 20,45 | 20,55 | 0,00% | - |
| 23.05.2025 | 19,85 | 20,55 | 19,65 | 20,55 | 2,75% | - |
| 22.05.2025 | 19,85 | 20,35 | 19,50 | 20,00 | 0,76% | - |
| 21.05.2025 | 18,55 | 20,65 | 18,45 | 19,85 | 7,01% | - |
| 20.05.2025 | 18,45 | 18,70 | 18,35 | 18,55 | 0,00% | - |
| 19.05.2025 | 18,55 | 18,65 | 18,10 | 18,55 | -0,54% | - |
| 16.05.2025 | 17,95 | 18,70 | 17,95 | 18,65 | 3,90% | - |
| 15.05.2025 | 18,40 | 18,45 | 17,95 | 17,95 | -2,97% | - |
| 14.05.2025 | 18,35 | 18,65 | 18,10 | 18,50 | 0,82% | - |
| 13.05.2025 | 17,60 | 18,50 | 17,55 | 18,35 | 3,97% | - |
| 12.05.2025 | 18,20 | 18,35 | 17,65 | 17,65 | -1,94% | - |
| 09.05.2025 | 18,10 | 18,25 | 17,90 | 18,00 | -0,28% | - |
| 08.05.2025 | 17,50 | 18,15 | 17,35 | 18,05 | 4,03% | - |
| 07.05.2025 | 17,00 | 17,45 | 16,95 | 17,35 | 2,36% | - |
| 06.05.2025 | 16,55 | 17,15 | 16,35 | 16,95 | 1,80% | - |
| 05.05.2025 | 16,65 | 16,70 | 16,45 | 16,65 | -0,30% | - |
| 02.05.2025 | 16,15 | 16,75 | 16,05 | 16,70 | 4,05% | - |
| 30.04.2025 | 15,70 | 16,15 | 15,65 | 16,05 | 2,23% | - |
| 29.04.2025 | 15,95 | 16,05 | 15,65 | 15,70 | -1,88% | - |
| 28.04.2025 | 15,95 | 16,30 | 15,85 | 16,00 | -0,31% | - |
| 25.04.2025 | 16,25 | 16,35 | 16,00 | 16,05 | -1,23% | - |
| 24.04.2025 | 15,75 | 16,35 | 15,65 | 16,25 | 2,85% | - |
| 23.04.2025 | 16,00 | 16,00 | 15,65 | 15,80 | 0,32% | - |
| 22.04.2025 | 16,20 | 16,40 | 15,70 | 15,75 | -3,96% | 13,00 |
| 17.04.2025 | 16,30 | 16,55 | 16,00 | 16,40 | 0,92% | - |
| 16.04.2025 | 16,00 | 16,55 | 16,00 | 16,25 | -0,31% | - |
| 15.04.2025 | 15,60 | 16,40 | 15,55 | 16,30 | 4,49% | - |
| 14.04.2025 | 15,70 | 15,90 | 15,50 | 15,60 | -0,64% | - |
| 11.04.2025 | 16,20 | 16,20 | 15,40 | 15,70 | -2,48% | - |
| 10.04.2025 | 16,45 | 16,70 | 15,75 | 16,10 | 1,58% | - |
| 09.04.2025 | 16,35 | 16,65 | 15,55 | 15,85 | -3,06% | - |
| 08.04.2025 | 16,35 | 16,65 | 16,00 | 16,35 | 1,24% | - |
| 07.04.2025 | 15,65 | 16,60 | 14,95 | 16,15 | -0,92% | - |
| 04.04.2025 | 17,25 | 17,25 | 16,05 | 16,30 | -5,51% | - |
| 03.04.2025 | 16,65 | 17,60 | 16,60 | 17,25 | 0,29% | - |
| 02.04.2025 | 16,85 | 17,55 | 16,75 | 17,20 | 2,08% | 10,00 |