52,925€
-1,07%
Echtzeit-Aktienkurs Avolta AG
Bid:
Ask:
Aktienkurse zur Avolta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 53,58 | 54,13 | 52,85 | 52,93 | -1,07% | - |
| 11.11.2026 | 53,88 | 53,93 | 52,70 | 53,50 | -0,47% | - |
| 10.11.2026 | 53,80 | 54,23 | 53,25 | 53,75 | 0,19% | - |
| 09.11.2026 | 52,33 | 53,83 | 52,18 | 53,65 | 2,63% | 168,00 |
| 06.11.2026 | 52,85 | 53,23 | 52,23 | 52,28 | -1,04% | - |
| 05.11.2026 | 54,20 | 55,78 | 52,80 | 52,83 | -2,67% | 130,00 |
| 04.11.2026 | 51,63 | 54,53 | 51,58 | 54,28 | 5,34% | - |
| 03.11.2026 | 51,68 | 52,95 | 51,45 | 51,53 | -1,01% | - |
| 02.11.2026 | 50,73 | 52,70 | 50,68 | 52,05 | 1,02% | - |
| 30.10.2026 | 51,33 | 52,30 | 51,18 | 51,53 | 0,10% | - |
| 29.10.2026 | 49,36 | 52,58 | 49,36 | 51,48 | 5,40% | 286,00 |
| 28.10.2026 | 48,93 | 49,71 | 48,52 | 48,84 | -0,55% | - |
| 27.10.2026 | 48,91 | 49,54 | 48,55 | 49,11 | 0,41% | - |
| 26.10.2026 | 48,10 | 49,20 | 47,91 | 48,91 | 2,15% | - |
| 23.10.2026 | 48,37 | 48,45 | 47,56 | 47,88 | -1,26% | 2,00 |
| 22.10.2026 | 48,94 | 49,09 | 48,17 | 48,49 | -1,66% | - |
| 21.10.2026 | 48,77 | 49,34 | 48,53 | 49,31 | 1,13% | 750,00 |
| 20.10.2026 | 48,50 | 49,80 | 47,67 | 48,76 | 0,56% | 568,00 |
| 19.10.2026 | 47,96 | 48,96 | 47,49 | 48,49 | 2,11% | 364,00 |
| 16.10.2026 | 47,27 | 48,07 | 47,09 | 47,49 | 0,68% | - |
| 15.10.2026 | 47,11 | 47,17 | 47,11 | 47,17 | 1,92% | - |
| 14.10.2026 | 46,23 | 46,75 | 46,09 | 46,28 | 0,02% | - |
| 13.10.2026 | 45,89 | 46,56 | 45,80 | 46,27 | 0,81% | - |
| 12.10.2026 | 45,31 | 46,29 | 44,66 | 45,90 | 1,44% | - |
| 09.10.2026 | 44,43 | 45,27 | 43,93 | 45,25 | 2,26% | - |
| 08.10.2026 | 46,04 | 46,07 | 43,99 | 44,25 | -4,20% | - |
| 07.10.2026 | 45,72 | 47,08 | 45,64 | 46,19 | 0,96% | - |
| 06.10.2026 | 45,93 | 46,39 | 45,73 | 45,75 | -0,48% | - |
| 05.10.2026 | 45,83 | 46,42 | 45,52 | 45,97 | 0,04% | 30,00 |
| 02.10.2026 | 46,21 | 47,16 | 45,77 | 45,95 | -0,37% | - |
| 01.10.2026 | 46,32 | 46,36 | 45,60 | 46,12 | -0,24% | - |
| 30.09.2026 | 46,53 | 47,18 | 46,17 | 46,23 | -0,41% | - |
| 29.09.2026 | 45,53 | 46,67 | 45,06 | 46,42 | 1,55% | - |
| 28.09.2026 | 45,13 | 45,97 | 44,76 | 45,71 | 0,66% | - |
| 25.09.2026 | 44,64 | 45,48 | 44,61 | 45,41 | 1,79% | 3.100,00 |
| 24.09.2026 | 45,65 | 45,87 | 44,37 | 44,61 | -2,49% | - |
| 23.09.2026 | 46,45 | 46,70 | 45,44 | 45,75 | -1,53% | - |
| 22.09.2026 | 44,77 | 46,67 | 44,67 | 46,46 | 3,68% | 60,00 |
| 21.09.2026 | 44,58 | 44,89 | 44,14 | 44,81 | 0,88% | - |
| 18.09.2026 | 45,09 | 45,11 | 44,11 | 44,42 | -1,44% | - |
| 17.09.2026 | 45,31 | 46,16 | 44,58 | 45,07 | -0,13% | 4.028,00 |
| 16.09.2026 | 45,31 | 45,64 | 44,71 | 45,13 | -0,18% | 192,00 |
| 15.09.2026 | 45,22 | 45,59 | 44,65 | 45,21 | -0,22% | - |
| 14.09.2026 | 45,84 | 46,50 | 45,14 | 45,31 | -1,61% | - |
| 11.09.2026 | 45,31 | 46,95 | 45,29 | 46,05 | 2,06% | 145,00 |
| 10.09.2026 | 45,67 | 46,14 | 45,05 | 45,12 | -0,84% | - |
| 09.09.2026 | 46,12 | 46,14 | 45,01 | 45,50 | -1,22% | - |
| 08.09.2026 | 46,96 | 47,20 | 45,89 | 46,06 | -1,98% | - |
| 07.09.2026 | 47,07 | 47,11 | 46,23 | 46,99 | -0,34% | - |
| 04.09.2026 | 47,54 | 47,90 | 46,55 | 47,15 | -0,82% | 1.900,00 |
| 03.09.2026 | 47,49 | 48,08 | 46,99 | 47,54 | 0,06% | - |
| 02.09.2026 | 48,09 | 48,25 | 47,40 | 47,51 | -1,25% | 120,00 |
| 01.09.2026 | 48,67 | 48,71 | 47,67 | 48,11 | -0,99% | - |
| 31.08.2026 | 49,21 | 49,31 | 48,51 | 48,59 | -1,22% | 364,00 |
| 28.08.2026 | 49,47 | 50,30 | 48,67 | 49,19 | -0,51% | - |
| 27.08.2026 | 50,53 | 50,55 | 49,34 | 49,44 | -1,86% | 3.420,00 |
| 26.08.2026 | 50,15 | 50,90 | 49,92 | 50,38 | 0,30% | 224,00 |
| 25.08.2026 | 50,28 | 50,83 | 49,86 | 50,23 | 0,15% | - |
| 24.08.2026 | 50,33 | 50,70 | 49,61 | 50,15 | -0,40% | 297,00 |
| 21.08.2026 | 51,58 | 51,95 | 50,30 | 50,35 | -2,14% | - |
| 20.08.2026 | 51,28 | 51,80 | 51,23 | 51,45 | 0,88% | - |