3,180€
1,27%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 3,18 | 3,18 | 3,17 | 3,17 | 0,96% | - |
| 15.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 14.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 13.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 5,44% | - |
| 10.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 09.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 08.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 07.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 06.10.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,04% | - |
| 03.10.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 02.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 01.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,74% | - |
| 30.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 29.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 26.09.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 25.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 24.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 23.09.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 3,03% | - |
| 22.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 19.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 18.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 17.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -3,60% | - |
| 16.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -4,14% | - |
| 15.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,84% | - |
| 12.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 11.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 10.09.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 09.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 08.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 05.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 0,72% | - |
| 04.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 03.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 02.09.2025 | 2,78 | 2,82 | 2,78 | 2,82 | 1,44% | 40,00 |
| 01.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 29.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 28.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 27.08.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,19% | - |
| 26.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 25.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 22.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 21.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 1,47% | - |
| 20.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -1,45% | - |
| 19.08.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 18.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 15.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 1,52% | - |
| 14.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 13.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 12.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 11.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 08.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 07.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 06.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 05.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 04.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 01.08.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 31.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 30.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 29.07.2025 | 2,40 | 2,50 | 2,40 | 2,50 | 0,00% | 194,00 |
| 28.07.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 25.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | 200,00 |
| 24.07.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 23.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 22.07.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 0,79% | 600,00 |
| 21.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 18.07.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 17.07.2025 | 2,46 | 2,54 | 2,46 | 2,54 | 4,10% | 400,00 |
| 16.07.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 15.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 14.07.2025 | 2,44 | 2,48 | 2,44 | 2,48 | 3,33% | 600,00 |
| 11.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 10.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 09.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 08.07.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 07.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 04.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 03.07.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 02.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 01.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -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% | - |