23,400€
7,34%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 1,83% | - |
| 21.08.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 20.08.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,00% | 267,00 |
| 19.08.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 18.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -4,31% | - |
| 15.08.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 14.08.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 13.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 11.08.2025 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | 250,00 |
| 08.08.2025 | 24,00 | 25,60 | 23,60 | 23,60 | -1,67% | 59,00 |
| 07.08.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 06.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 05.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 04.08.2025 | 23,60 | 24,80 | 23,60 | 24,80 | 5,08% | 166,00 |
| 01.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | - |
| 31.07.2025 | 23,60 | 24,40 | 23,60 | 24,40 | 0,83% | 626,00 |
| 30.07.2025 | 23,20 | 24,20 | 23,20 | 24,20 | 7,08% | 400,00 |
| 29.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 28.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 25.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 11,00 |
| 24.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 23.07.2025 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | 20,00 |
| 22.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | - |
| 21.07.2025 | 23,80 | 25,40 | 23,80 | 25,40 | 1,60% | 106,00 |
| 18.07.2025 | 23,80 | 25,00 | 23,80 | 25,00 | 6,84% | 220,00 |
| 17.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 16.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 15.07.2025 | 23,40 | 24,60 | 23,40 | 24,60 | 0,82% | 90,00 |
| 14.07.2025 | 24,80 | 24,80 | 24,40 | 24,40 | 5,17% | 100,00 |
| 11.07.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 10.07.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 09.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,88% | - |
| 08.07.2025 | 22,20 | 23,80 | 22,20 | 23,80 | 6,25% | 19,00 |
| 07.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 04.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | - |
| 03.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 02.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -8,40% | - |
| 01.07.2025 | 21,80 | 23,80 | 21,80 | 23,80 | 3,48% | 25,00 |
| 30.06.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 100,00 |
| 27.06.2025 | 21,40 | 23,00 | 21,40 | 23,00 | 9,52% | 184,00 |
| 26.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 25.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 24.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 23.06.2025 | 20,40 | 21,80 | 20,40 | 21,80 | 7,92% | 338,00 |
| 20.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 19.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 18.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | - |
| 17.06.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 16.06.2025 | 19,70 | 21,00 | 19,70 | 21,00 | 8,81% | 80,00 |
| 13.06.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 12.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,01% | - |
| 10.06.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | - |
| 09.06.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 06.06.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -3,70% | - |
| 05.06.2025 | 20,40 | 21,60 | 20,40 | 21,60 | -3,57% | 156,00 |
| 04.06.2025 | 20,40 | 22,40 | 20,40 | 22,40 | 8,74% | 50,00 |
| 03.06.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | - |
| 02.06.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | - |
| 30.05.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |
| 29.05.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | - |
| 28.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 4,08% | - |
| 27.05.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -8,41% | - |
| 26.05.2025 | 19,50 | 21,40 | 19,50 | 21,40 | 12,63% | 35,00 |
| 23.05.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 22.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 6,86% | - |
| 21.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 20.05.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 19.05.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 16.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 15.05.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 14.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,81% | - |
| 13.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 12.05.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 0,56% | - |
| 09.05.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 3,49% | - |
| 08.05.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 07.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 06.05.2025 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 05.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 02.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | 30,00 |
| 30.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,27% | - |
| 29.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 28.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,85% | - |
| 25.04.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | - |
| 24.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 23.04.2025 | 15,80 | 15,90 | 15,80 | 15,90 | -1,24% | - |
| 22.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 16.04.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 3,21% | - |
| 15.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 14.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 11.04.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -1,84% | - |
| 10.04.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 2,52% | 393,00 |
| 09.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 08.04.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 07.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -8,33% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 03.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 02.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,68% | - |