34,445CHF
13,12%
Echtzeit-Aktienkurs Avolta AG
Bid:
Ask:
Aktienkurse zur Avolta AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 35,26 | 35,27 | 34,30 | 34,47 | -2,11% | - |
| 24.04.2024 | 35,44 | 35,85 | 35,15 | 35,21 | 15,63% | - |
| 08.11.2023 | 30,88 | 30,88 | 29,80 | 30,45 | -1,14% | 334.444,00 |
| 07.11.2023 | 31,39 | 31,88 | 30,70 | 30,80 | -2,75% | 532.590,00 |
| 06.11.2023 | 33,38 | 33,53 | 31,62 | 31,67 | -3,71% | 537.713,00 |
| 03.11.2023 | 33,27 | 34,03 | 32,88 | 32,89 | 0,27% | 674.724,00 |
| 02.11.2023 | 33,82 | 34,07 | 32,66 | 32,80 | 1,39% | 709.824,00 |
| 01.11.2023 | 31,85 | 32,71 | 31,60 | 32,35 | 2,02% | 546.625,00 |
| 31.10.2023 | 31,30 | 31,71 | 31,07 | 31,71 | 1,37% | 298.990,00 |
| 30.10.2023 | 30,84 | 31,62 | 30,84 | 31,28 | 1,62% | 306.391,00 |
| 27.10.2023 | 31,00 | 31,07 | 30,67 | 30,78 | -0,55% | 218.455,00 |
| 26.10.2023 | 30,96 | 31,20 | 30,75 | 30,95 | -0,93% | 193.349,00 |
| 25.10.2023 | 31,61 | 31,70 | 30,87 | 31,24 | -1,58% | 260.364,00 |
| 24.10.2023 | 30,90 | 32,52 | 30,89 | 31,74 | 2,78% | 433.072,00 |
| 23.10.2023 | 30,67 | 30,88 | 30,18 | 30,88 | 1,18% | 330.213,00 |
| 20.10.2023 | 31,16 | 31,17 | 30,46 | 30,52 | -2,80% | 328.650,00 |
| 19.10.2023 | 31,81 | 32,22 | 31,18 | 31,40 | -2,51% | 377.892,00 |
| 18.10.2023 | 32,77 | 32,99 | 31,88 | 32,21 | -1,71% | 394.102,00 |
| 17.10.2023 | 32,02 | 32,95 | 32,02 | 32,77 | 1,80% | 443.470,00 |
| 16.10.2023 | 31,80 | 32,42 | 31,41 | 32,19 | 1,87% | 395.991,00 |
| 13.10.2023 | 31,26 | 31,86 | 31,04 | 31,60 | 1,35% | 515.387,00 |
| 12.10.2023 | 32,08 | 32,23 | 31,18 | 31,18 | -2,59% | 350.826,00 |
| 11.10.2023 | 32,07 | 32,63 | 31,92 | 32,01 | -1,39% | 262.928,00 |
| 10.10.2023 | 31,69 | 32,55 | 31,69 | 32,46 | 3,87% | 410.574,00 |
| 09.10.2023 | 32,08 | 32,48 | 31,25 | 31,25 | -2,86% | 446.823,00 |
| 06.10.2023 | 31,48 | 32,17 | 31,41 | 32,17 | 2,52% | 510.385,00 |
| 05.10.2023 | 32,00 | 32,17 | 31,23 | 31,38 | -1,32% | 592.034,00 |
| 04.10.2023 | 32,23 | 32,45 | 31,57 | 31,80 | -2,15% | 613.169,00 |
| 03.10.2023 | 33,87 | 34,00 | 32,50 | 32,50 | -5,19% | 591.266,00 |
| 02.10.2023 | 34,80 | 35,12 | 34,01 | 34,28 | -1,80% | 422.009,00 |
| 29.09.2023 | 34,87 | 35,78 | 34,87 | 34,91 | 0,78% | 345.182,00 |
| 28.09.2023 | 33,96 | 34,64 | 33,58 | 34,64 | 1,49% | 441.021,00 |
| 27.09.2023 | 34,42 | 34,59 | 34,02 | 34,13 | -1,07% | 365.031,00 |
| 26.09.2023 | 34,57 | 34,68 | 33,94 | 34,50 | -0,29% | 432.548,00 |
| 25.09.2023 | 35,65 | 35,69 | 34,38 | 34,60 | -3,08% | 483.401,00 |
| 22.09.2023 | 35,68 | 35,99 | 35,52 | 35,70 | -0,78% | 280.487,00 |
| 21.09.2023 | 36,80 | 36,86 | 35,79 | 35,98 | -2,89% | 482.919,00 |
| 20.09.2023 | 37,13 | 37,61 | 37,04 | 37,05 | 0,14% | 297.991,00 |
| 19.09.2023 | 37,00 | 37,50 | 36,95 | 37,00 | -0,78% | 257.943,00 |
| 18.09.2023 | 37,90 | 38,02 | 37,26 | 37,29 | -1,84% | 361.669,00 |
| 15.09.2023 | 38,14 | 38,83 | 37,99 | 37,99 | 0,11% | 1.838.681,00 |
| 14.09.2023 | 38,07 | 38,12 | 37,48 | 37,95 | -0,63% | 361.170,00 |
| 13.09.2023 | 38,03 | 38,25 | 37,87 | 38,19 | -0,03% | 368.948,00 |
| 12.09.2023 | 37,95 | 38,44 | 37,77 | 38,20 | 1,14% | 293.911,00 |
| 11.09.2023 | 37,44 | 38,10 | 37,31 | 37,77 | 1,02% | 364.888,00 |
| 08.09.2023 | 37,59 | 37,72 | 36,97 | 37,39 | -0,21% | 279.867,00 |
| 07.09.2023 | 37,80 | 38,32 | 37,40 | 37,47 | -1,50% | 342.842,00 |
| 06.09.2023 | 38,44 | 38,57 | 38,02 | 38,04 | -1,43% | 381.081,00 |
| 05.09.2023 | 38,84 | 38,95 | 38,45 | 38,59 | -1,20% | 194.127,00 |
| 04.09.2023 | 39,43 | 39,67 | 38,90 | 39,06 | -0,48% | 204.701,00 |
| 01.09.2023 | 39,26 | 39,70 | 39,01 | 39,25 | -0,28% | 249.847,00 |
| 31.08.2023 | 39,44 | 39,75 | 39,07 | 39,36 | 0,05% | 671.631,00 |
| 30.08.2023 | 39,54 | 39,54 | 38,82 | 39,34 | -0,51% | 279.678,00 |
| 29.08.2023 | 39,50 | 39,74 | 39,00 | 39,54 | 0,87% | 216.029,00 |
| 28.08.2023 | 39,39 | 39,50 | 38,54 | 39,20 | 0,20% | 215.530,00 |
| 25.08.2023 | 39,28 | 39,65 | 38,98 | 39,12 | -0,96% | 250.311,00 |
| 24.08.2023 | 40,40 | 40,52 | 39,38 | 39,50 | -1,47% | 253.471,00 |
| 23.08.2023 | 40,59 | 40,66 | 39,66 | 40,09 | -1,04% | 195.178,00 |
| 22.08.2023 | 40,70 | 41,07 | 40,28 | 40,51 | 0,30% | 239.177,00 |
| 21.08.2023 | 40,45 | 40,74 | 40,20 | 40,39 | -0,12% | 193.459,00 |
| 18.08.2023 | 41,00 | 41,00 | 39,54 | 40,44 | -2,08% | 385.068,00 |
| 17.08.2023 | 41,71 | 42,00 | 41,29 | 41,30 | -1,67% | 221.398,00 |
| 16.08.2023 | 41,50 | 42,00 | 41,10 | 42,00 | 0,60% | 370.182,00 |
| 15.08.2023 | 42,25 | 42,25 | 41,54 | 41,75 | -1,35% | 316.308,00 |
| 14.08.2023 | 41,99 | 42,36 | 41,42 | 42,32 | 0,52% | 224.881,00 |
| 11.08.2023 | 42,88 | 43,23 | 42,00 | 42,10 | -2,37% | 410.230,00 |
| 10.08.2023 | 42,59 | 43,67 | 42,50 | 43,12 | 2,06% | 407.826,00 |
| 09.08.2023 | 42,07 | 42,57 | 41,76 | 42,25 | 1,61% | 348.767,00 |
| 08.08.2023 | 41,78 | 42,14 | 41,29 | 41,58 | -1,28% | 351.588,00 |
| 07.08.2023 | 42,48 | 42,80 | 41,62 | 42,12 | -0,47% | 411.375,00 |
| 04.08.2023 | 44,99 | 44,99 | 40,78 | 42,32 | -1,01% | 747.161,00 |
| 03.08.2023 | 42,77 | 43,04 | 42,14 | 42,75 | -0,35% | 576.003,00 |
| 02.08.2023 | 43,73 | 43,76 | 42,90 | 42,90 | -4,54% | 558.664,00 |
| 31.07.2023 | 44,77 | 45,26 | 44,49 | 44,94 | 1,90% | 686.929,00 |
| 28.07.2023 | 43,28 | 44,10 | 43,07 | 44,10 | 1,89% | 387.006,00 |
| 27.07.2023 | 42,06 | 43,31 | 41,77 | 43,28 | 3,29% | 442.096,00 |
| 26.07.2023 | 41,69 | 42,15 | 41,47 | 41,90 | 0,38% | 386.157,00 |
| 25.07.2023 | 42,05 | 42,19 | 41,55 | 41,74 | -0,62% | 317.476,00 |
| 24.07.2023 | 42,25 | 42,27 | 41,72 | 42,00 | -0,97% | 346.315,00 |
| 21.07.2023 | 42,81 | 42,97 | 42,21 | 42,41 | -1,10% | 370.088,00 |
| 20.07.2023 | 43,03 | 43,38 | 42,57 | 42,88 | -0,60% | 358.598,00 |
| 19.07.2023 | 44,26 | 44,44 | 42,98 | 43,14 | -1,95% | 418.936,00 |
| 18.07.2023 | 43,11 | 44,04 | 43,11 | 44,00 | 1,64% | 324.990,00 |
| 17.07.2023 | 43,23 | 43,73 | 43,17 | 43,29 | -0,64% | 305.728,00 |
| 14.07.2023 | 43,26 | 43,62 | 43,19 | 43,57 | -0,11% | 310.228,00 |
| 13.07.2023 | 43,90 | 43,97 | 43,45 | 43,62 | -0,52% | 511.068,00 |
| 12.07.2023 | 43,70 | 44,07 | 43,47 | 43,85 | 0,53% | 549.288,00 |
| 11.07.2023 | 43,00 | 43,74 | 42,95 | 43,62 | 1,77% | 587.555,00 |
| 10.07.2023 | 42,28 | 42,86 | 42,21 | 42,86 | 1,13% | 563.655,00 |
| 07.07.2023 | 41,20 | 42,40 | 41,06 | 42,38 | 2,74% | 497.238,00 |
| 06.07.2023 | 41,62 | 41,75 | 41,22 | 41,25 | -1,41% | 567.262,00 |
| 05.07.2023 | 41,67 | 42,22 | 41,42 | 41,84 | 0,24% | 566.799,00 |
| 04.07.2023 | 41,12 | 41,84 | 41,06 | 41,74 | 1,95% | 539.661,00 |
| 03.07.2023 | 41,00 | 41,26 | 40,73 | 40,94 | 0,44% | 467.444,00 |
| 30.06.2023 | 39,93 | 40,90 | 39,93 | 40,76 | 2,28% | 717.556,00 |
| 29.06.2023 | 39,10 | 39,95 | 39,10 | 39,85 | 1,81% | 424.628,00 |
| 28.06.2023 | 39,00 | 39,25 | 38,49 | 39,14 | 1,16% | 450.168,00 |
| 27.06.2023 | 38,70 | 38,88 | 38,19 | 38,69 | 0,76% | 382.827,00 |
| 26.06.2023 | 38,60 | 38,70 | 37,80 | 38,40 | -0,44% | 341.797,00 |
| 23.06.2023 | 38,73 | 38,91 | 38,31 | 38,57 | -1,05% | 297.756,00 |