15,600€
-4,29%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 16,00 | 16,25 | 15,35 | 15,70 | -3,68% | - |
| 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% | - |
| 01.04.2025 | 16,90 | 17,60 | 16,90 | 17,60 | 0,00% | 275,00 |
| 31.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 295,00 |
| 28.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 27.03.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 26.03.2025 | 16,40 | 17,80 | 16,40 | 17,80 | 9,20% | 420,00 |
| 25.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 24.03.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 21.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 20.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 19.03.2025 | 16,70 | 16,90 | 16,70 | 16,90 | -1,17% | 20,00 |
| 18.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 17.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 14.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 13.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 12.03.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -2,35% | - |
| 11.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,41% | - |
| 10.03.2025 | 17,50 | 17,60 | 17,50 | 17,60 | 0,57% | - |
| 07.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 06.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,32% | - |
| 05.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | - |
| 04.03.2025 | 17,90 | 18,10 | 17,90 | 18,10 | 5,85% | 200,00 |
| 03.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | - |
| 28.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 27.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 26.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 25.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 24.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 21.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 20.02.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 19.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 18.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 17.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 14.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,87% | - |
| 13.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 12.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 11.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 10.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 07.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 06.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 05.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 04.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 2,31% | - |
| 03.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | - |
| 31.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | - |
| 30.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 29.01.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,00% | - |
| 28.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 27.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 24.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 23.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 22.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 21.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 20.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 17.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 16.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 15.01.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 14.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 13.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 10.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 09.01.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 08.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,69% | - |
| 07.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 5,99% | - |
| 06.01.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -4,57% | - |
| 03.01.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,13% | - |
| 02.01.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 30.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 27.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,98% | - |
| 23.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 20.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 19.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 18.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 17.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 14,97% | - |
| 16.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 13.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 12.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 11.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 1,38% | - |
| 10.12.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 09.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 06.12.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 05.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 04.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -1,32% | - |
| 03.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 02.12.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 29.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 28.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 5,48% | - |
| 27.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 26.11.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -2,03% | - |
| 25.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 22.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 21.11.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 20.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 7,25% | - |
| 19.11.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 6,98% | - |
| 18.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |