14,800€
0,68%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 15,25 | 15,30 | 14,90 | 15,25 | 0,99% | 50,00 |
| 16.05.2024 | 15,00 | 15,15 | 14,65 | 15,10 | 1,68% | - |
| 15.05.2024 | 14,30 | 14,85 | 14,30 | 14,85 | 0,68% | - |
| 14.05.2024 | 14,20 | 14,80 | 14,20 | 14,75 | 1,37% | - |
| 13.05.2024 | 14,85 | 15,05 | 14,50 | 14,55 | -1,36% | - |
| 10.05.2024 | 15,10 | 15,15 | 14,60 | 14,75 | -2,32% | - |
| 09.05.2024 | 14,55 | 15,10 | 14,55 | 15,10 | 3,78% | - |
| 08.05.2024 | 13,90 | 14,55 | 13,90 | 14,55 | 1,39% | - |
| 07.05.2024 | 13,90 | 14,50 | 13,90 | 14,35 | 0,35% | - |
| 06.05.2024 | 13,90 | 14,35 | 13,90 | 14,30 | 0,00% | - |
| 03.05.2024 | 13,80 | 14,40 | 13,80 | 14,30 | 1,06% | - |
| 02.05.2024 | 14,15 | 14,20 | 14,00 | 14,15 | 0,35% | - |
| 30.04.2024 | 13,85 | 14,20 | 13,70 | 14,10 | 2,17% | - |
| 29.04.2024 | 13,95 | 13,95 | 13,65 | 13,80 | -1,08% | - |
| 26.04.2024 | 13,40 | 14,20 | 13,40 | 13,95 | 1,09% | - |
| 25.04.2024 | 14,25 | 14,40 | 13,60 | 13,80 | -3,16% | - |
| 24.04.2024 | 14,10 | 14,70 | 14,10 | 14,25 | -2,06% | - |
| 23.04.2024 | 13,95 | 14,60 | 13,90 | 14,55 | 3,93% | - |
| 22.04.2024 | 13,95 | 14,20 | 13,65 | 14,00 | 0,36% | - |
| 19.04.2024 | 13,90 | 14,35 | 13,65 | 13,95 | 0,00% | - |
| 18.04.2024 | 14,00 | 14,20 | 13,70 | 13,95 | -0,36% | - |
| 17.04.2024 | 14,00 | 14,25 | 13,80 | 14,00 | -2,44% | 300,00 |
| 16.04.2024 | 13,80 | 14,35 | 13,55 | 14,35 | 3,24% | 1.095,00 |
| 15.04.2024 | 13,65 | 14,20 | 13,50 | 13,90 | 1,46% | - |
| 12.04.2024 | 13,20 | 13,80 | 13,20 | 13,70 | 0,74% | - |
| 11.04.2024 | 13,60 | 13,80 | 13,45 | 13,60 | 0,74% | - |
| 10.04.2024 | 13,45 | 13,75 | 13,45 | 13,50 | 0,37% | - |
| 09.04.2024 | 13,15 | 13,65 | 13,05 | 13,45 | 2,28% | - |
| 08.04.2024 | 12,50 | 13,25 | 12,50 | 13,15 | 1,94% | - |
| 05.04.2024 | 12,40 | 12,95 | 12,40 | 12,90 | 1,18% | - |
| 04.04.2024 | 12,80 | 12,85 | 12,60 | 12,75 | -0,39% | - |
| 03.04.2024 | 12,75 | 12,90 | 12,45 | 12,80 | 0,39% | - |
| 02.04.2024 | 12,80 | 12,90 | 12,40 | 12,75 | -0,39% | - |
| 28.03.2024 | 12,65 | 12,80 | 12,35 | 12,80 | 1,19% | - |
| 27.03.2024 | 12,10 | 12,65 | 12,10 | 12,65 | 1,61% | - |
| 26.03.2024 | 12,00 | 12,50 | 12,00 | 12,45 | 1,22% | - |
| 25.03.2024 | 12,10 | 12,50 | 12,10 | 12,30 | -1,60% | - |
| 22.03.2024 | 12,00 | 12,60 | 12,00 | 12,50 | 0,40% | - |
| 21.03.2024 | 12,05 | 12,55 | 11,95 | 12,45 | 2,89% | - |
| 20.03.2024 | 11,60 | 12,25 | 11,60 | 12,10 | 0,83% | - |
| 19.03.2024 | 11,50 | 12,20 | 11,50 | 12,00 | 0,84% | - |
| 18.03.2024 | 11,30 | 12,10 | 11,30 | 11,90 | 2,15% | - |
| 15.03.2024 | 11,20 | 11,65 | 11,20 | 11,65 | 0,43% | - |
| 14.03.2024 | 11,00 | 11,60 | 11,00 | 11,60 | 2,20% | - |
| 13.03.2024 | 11,60 | 11,60 | 11,30 | 11,35 | -2,16% | - |
| 12.03.2024 | 11,55 | 11,60 | 11,45 | 11,60 | 0,43% | - |
| 11.03.2024 | 11,55 | 11,65 | 11,45 | 11,55 | 0,00% | - |
| 08.03.2024 | 11,10 | 11,65 | 11,10 | 11,55 | 0,43% | - |
| 07.03.2024 | 11,20 | 11,70 | 11,20 | 11,50 | -1,29% | - |
| 06.03.2024 | 11,35 | 11,70 | 11,30 | 11,65 | 2,64% | 2.750,00 |
| 05.03.2024 | 11,10 | 11,60 | 11,10 | 11,35 | -1,73% | - |
| 04.03.2024 | 11,60 | 11,60 | 11,30 | 11,55 | -0,43% | - |
| 01.03.2024 | 11,65 | 11,70 | 11,35 | 11,60 | -0,43% | - |
| 29.02.2024 | 11,10 | 11,70 | 11,10 | 11,65 | 0,87% | - |
| 28.02.2024 | 11,55 | 11,60 | 11,35 | 11,55 | 0,00% | - |
| 27.02.2024 | 11,20 | 11,70 | 11,20 | 11,55 | -0,43% | - |
| 26.02.2024 | 11,20 | 11,65 | 11,20 | 11,60 | 0,00% | - |
| 23.02.2024 | 11,55 | 11,70 | 11,45 | 11,60 | 0,43% | - |
| 22.02.2024 | 11,65 | 11,65 | 11,40 | 11,55 | 4,05% | - |
| 21.02.2024 | 11,55 | 11,75 | 11,10 | 11,10 | -3,90% | - |
| 20.02.2024 | 11,65 | 11,70 | 11,20 | 11,55 | -0,86% | - |
| 19.02.2024 | 11,00 | 11,70 | 11,00 | 11,65 | 2,19% | - |
| 16.02.2024 | 11,30 | 11,40 | 10,85 | 11,40 | 1,79% | - |
| 15.02.2024 | 10,80 | 11,25 | 10,80 | 11,20 | 2,75% | - |
| 14.02.2024 | 11,20 | 11,20 | 10,80 | 10,90 | -3,11% | - |
| 13.02.2024 | 10,80 | 11,30 | 10,80 | 11,25 | 0,90% | - |
| 12.02.2024 | 10,60 | 11,20 | 10,55 | 11,15 | 5,19% | - |
| 09.02.2024 | 10,00 | 10,80 | 10,00 | 10,60 | 2,42% | - |
| 08.02.2024 | 10,55 | 10,80 | 9,50 | 10,35 | -1,90% | - |
| 07.02.2024 | 10,70 | 11,00 | 10,50 | 10,55 | -4,09% | - |
| 06.02.2024 | 10,80 | 11,35 | 10,80 | 11,00 | -1,35% | - |
| 05.02.2024 | 11,40 | 12,10 | 11,10 | 11,15 | -2,62% | - |
| 02.02.2024 | 10,80 | 11,85 | 10,80 | 11,45 | 2,69% | - |
| 01.02.2024 | 10,70 | 11,20 | 10,70 | 11,15 | 0,90% | - |
| 31.01.2024 | 10,50 | 11,15 | 10,50 | 11,05 | 1,38% | - |
| 30.01.2024 | 10,80 | 11,25 | 10,75 | 10,90 | -2,24% | - |
| 29.01.2024 | 11,25 | 11,35 | 11,10 | 11,15 | -0,89% | - |
| 26.01.2024 | 10,90 | 11,55 | 10,90 | 11,25 | 0,00% | - |
| 25.01.2024 | 11,20 | 11,35 | 11,00 | 11,25 | 0,45% | - |
| 24.01.2024 | 10,85 | 11,45 | 10,85 | 11,20 | 3,23% | - |
| 23.01.2024 | 10,60 | 11,10 | 10,60 | 10,85 | -1,36% | - |
| 22.01.2024 | 11,00 | 11,30 | 10,95 | 11,00 | 0,00% | - |
| 19.01.2024 | 11,25 | 11,30 | 10,90 | 11,00 | -2,65% | - |
| 18.01.2024 | 11,25 | 11,40 | 11,10 | 11,30 | 0,44% | - |
| 17.01.2024 | 11,45 | 11,45 | 10,90 | 11,25 | -2,17% | - |
| 16.01.2024 | 10,60 | 11,75 | 10,30 | 11,50 | 5,02% | 250,00 |
| 15.01.2024 | 10,55 | 11,15 | 10,55 | 10,95 | 3,79% | - |
| 12.01.2024 | 10,35 | 10,70 | 10,35 | 10,55 | 1,93% | - |
| 11.01.2024 | 10,50 | 10,95 | 10,30 | 10,35 | -3,72% | - |
| 10.01.2024 | 10,40 | 11,20 | 10,15 | 10,75 | 2,87% | - |
| 09.01.2024 | 9,90 | 10,45 | 9,90 | 10,45 | 1,70% | - |
| 08.01.2024 | 9,75 | 10,45 | 9,75 | 10,28 | 1,73% | - |
| 05.01.2024 | 9,90 | 10,13 | 9,90 | 10,10 | 2,02% | - |
| 04.01.2024 | 9,90 | 10,25 | 9,85 | 9,90 | -3,41% | - |
| 03.01.2024 | 9,50 | 10,25 | 9,50 | 10,25 | 4,06% | - |
| 02.01.2024 | 9,45 | 10,23 | 9,45 | 9,85 | 1,03% | - |
| 29.12.2023 | 9,65 | 10,58 | 9,50 | 9,75 | 1,30% | - |
| 28.12.2023 | 9,63 | 9,93 | 9,60 | 9,63 | -0,26% | - |
| 27.12.2023 | 9,75 | 9,88 | 9,53 | 9,65 | -1,03% | - |
| 22.12.2023 | 9,98 | 10,03 | 9,50 | 9,75 | -2,01% | - |