2,380€
0,85%
Echtzeit-Aktienkurs Grupo Aval Acciones y Val. SA (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aval Acciones y Val. SA (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 2,40 | 2,40 | 2,38 | 2,38 | 0,85% | - |
| 30.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 27.06.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 26.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 25.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 24.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 23.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 20.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 19.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 18.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 17.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -6,98% | - |
| 16.06.2025 | 2,46 | 2,58 | 2,46 | 2,58 | 10,26% | 1.200,00 |
| 13.06.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -2,50% | - |
| 12.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 11.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 10.06.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,84% | - |
| 09.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
| 06.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 05.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 04.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 03.06.2025 | 2,54 | 2,64 | 2,54 | 2,64 | 9,09% | 1.000,00 |
| 02.06.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 30.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 29.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 28.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 27.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 26.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 23.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 22.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 21.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 20.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 19.05.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -4,00% | 31,00 |
| 16.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 15.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 14.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 13.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 12.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 09.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 08.05.2025 | 2,44 | 2,54 | 2,44 | 2,54 | 8,55% | 985,00 |
| 07.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 06.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 05.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 02.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 30.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 29.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 28.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 25.04.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 3,48% | - |
| 24.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 23.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 22.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 17.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 9,52% | - |
| 16.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,78% | - |
| 15.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 14.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 4,95% | - |
| 11.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -8,18% | - |
| 10.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 8,91% | - |
| 09.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 08.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -7,96% | - |
| 07.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | 750,00 |
| 04.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 03.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 02.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -4,62% | - |
| 01.04.2025 | 2,46 | 2,60 | 2,46 | 2,60 | 6,56% | 1.526,00 |
| 31.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | - |
| 28.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 27.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 26.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 25.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 24.03.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 1,60% | 50,00 |
| 21.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 20.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,31% | - |
| 19.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 18.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -4,41% | - |
| 17.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 14.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 13.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 12.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 10.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,21% | - |
| 07.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 06.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 05.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 04.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 03.03.2025 | 2,70 | 2,70 | 2,60 | 2,60 | -9,09% | 700,00 |
| 28.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 27.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 26.02.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -3,92% | - |
| 25.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 5,52% | - |
| 24.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 21.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 2,86% | - |
| 20.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 19.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 6,02% | - |
| 18.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 17.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 14.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | - |
| 13.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 12.02.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 4,65% | - |
| 11.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 10.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 07.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 06.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |