21,300€
-2,29%
Echtzeit-Aktienkurs AVON RUBBER PLC LS 1
Bid:
Ask:
Aktienkurse zur AVON RUBBER PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 17,25 | 17,55 | 16,85 | 16,85 | -2,60% | - |
| 31.03.2025 | 17,50 | 18,05 | 17,10 | 17,30 | -2,54% | 50,00 |
| 28.03.2025 | 17,70 | 18,15 | 17,65 | 17,75 | -0,56% | - |
| 27.03.2025 | 17,90 | 18,45 | 17,75 | 17,85 | -0,83% | - |
| 26.03.2025 | 16,60 | 18,20 | 16,45 | 18,00 | 8,43% | 2.600,00 |
| 25.03.2025 | 16,35 | 16,75 | 16,35 | 16,60 | 1,53% | - |
| 24.03.2025 | 16,60 | 16,65 | 16,30 | 16,35 | -0,91% | - |
| 21.03.2025 | 16,60 | 16,70 | 16,25 | 16,50 | -0,60% | - |
| 20.03.2025 | 16,70 | 17,15 | 16,15 | 16,60 | -0,90% | - |
| 19.03.2025 | 16,80 | 17,30 | 16,60 | 16,75 | -0,59% | - |
| 18.03.2025 | 17,30 | 17,35 | 16,75 | 16,85 | -2,60% | 55,00 |
| 17.03.2025 | 17,15 | 17,40 | 16,95 | 17,30 | 0,29% | - |
| 14.03.2025 | 17,40 | 17,40 | 17,00 | 17,25 | -0,29% | - |
| 13.03.2025 | 16,95 | 17,35 | 16,85 | 17,30 | 1,76% | - |
| 12.03.2025 | 16,75 | 17,20 | 16,55 | 17,00 | 1,80% | - |
| 11.03.2025 | 17,10 | 17,15 | 16,55 | 16,70 | -1,76% | - |
| 10.03.2025 | 17,70 | 17,85 | 16,95 | 17,00 | -4,23% | - |
| 07.03.2025 | 17,60 | 18,25 | 17,50 | 17,75 | 0,28% | - |
| 06.03.2025 | 18,00 | 18,10 | 17,65 | 17,70 | -1,12% | - |
| 05.03.2025 | 18,65 | 18,85 | 17,70 | 17,90 | -3,50% | - |
| 04.03.2025 | 18,00 | 18,75 | 17,85 | 18,55 | 3,06% | 110,00 |
| 03.03.2025 | 17,55 | 18,75 | 17,40 | 18,00 | 3,15% | - |
| 28.02.2025 | 17,30 | 17,75 | 17,25 | 17,45 | 0,00% | - |
| 27.02.2025 | 17,65 | 17,80 | 17,40 | 17,45 | -1,13% | - |
| 26.02.2025 | 17,70 | 17,70 | 17,45 | 17,65 | 0,00% | - |
| 25.02.2025 | 17,55 | 17,80 | 17,35 | 17,65 | 0,86% | - |
| 24.02.2025 | 18,00 | 18,05 | 17,45 | 17,50 | -1,41% | - |
| 21.02.2025 | 17,85 | 18,00 | 17,65 | 17,75 | -0,56% | - |
| 20.02.2025 | 17,90 | 18,10 | 17,70 | 17,85 | 0,00% | - |
| 19.02.2025 | 17,90 | 17,95 | 17,70 | 17,85 | -0,28% | - |
| 18.02.2025 | 17,50 | 17,95 | 17,50 | 17,90 | 1,99% | - |
| 17.02.2025 | 17,45 | 17,75 | 17,35 | 17,55 | 0,57% | - |
| 14.02.2025 | 17,15 | 17,50 | 17,05 | 17,45 | 1,75% | - |
| 13.02.2025 | 17,75 | 17,75 | 16,95 | 17,15 | -2,83% | - |
| 12.02.2025 | 17,60 | 17,70 | 17,40 | 17,65 | 0,28% | - |
| 11.02.2025 | 17,80 | 17,85 | 17,45 | 17,60 | -1,40% | - |
| 10.02.2025 | 17,50 | 17,90 | 17,30 | 17,85 | 2,29% | - |
| 07.02.2025 | 17,55 | 17,95 | 17,30 | 17,45 | -0,57% | - |
| 06.02.2025 | 17,80 | 18,10 | 17,45 | 17,55 | -1,13% | - |
| 05.02.2025 | 17,45 | 17,85 | 17,45 | 17,75 | 1,43% | - |
| 04.02.2025 | 17,80 | 17,90 | 17,40 | 17,50 | -1,69% | - |
| 03.02.2025 | 17,45 | 18,10 | 17,45 | 17,80 | -0,56% | 1.400,00 |
| 31.01.2025 | 17,80 | 18,25 | 17,40 | 17,90 | 0,28% | - |
| 30.01.2025 | 17,70 | 17,95 | 17,60 | 17,85 | 0,85% | - |
| 29.01.2025 | 17,90 | 18,00 | 17,55 | 17,70 | -1,12% | - |
| 28.01.2025 | 17,95 | 18,20 | 17,70 | 17,90 | -0,28% | - |
| 27.01.2025 | 17,65 | 18,05 | 17,55 | 17,95 | 0,84% | - |
| 24.01.2025 | 18,00 | 18,10 | 17,70 | 17,80 | -1,11% | - |
| 23.01.2025 | 18,05 | 18,25 | 17,80 | 18,00 | -0,28% | - |
| 22.01.2025 | 18,00 | 18,20 | 17,85 | 18,05 | 0,28% | - |
| 21.01.2025 | 17,60 | 18,25 | 17,60 | 18,00 | 1,41% | - |
| 20.01.2025 | 18,05 | 18,15 | 17,65 | 17,75 | -1,66% | - |
| 17.01.2025 | 18,20 | 18,30 | 17,85 | 18,05 | -0,82% | - |
| 16.01.2025 | 18,20 | 18,25 | 18,00 | 18,20 | 0,00% | - |
| 15.01.2025 | 18,00 | 18,30 | 17,90 | 18,20 | 1,11% | - |