23,300€
7,87%
Echtzeit-Aktienkurs AVON RUBBER PLC LS 1
Bid:
Ask:
Aktienkurse zur AVON RUBBER PLC LS 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 23,20 | 23,50 | 22,20 | 23,20 | 7,41% | - |
| 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% | - |
| 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% | - |