1,620€
20,00%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 1,35 | 1,40 | 1,35 | 1,40 | 3,70% | - |
| 16.05.2024 | 1,35 | 1,35 | 1,35 | 1,35 | 3,85% | - |
| 15.05.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 14.05.2024 | 1,32 | 1,32 | 1,31 | 1,31 | 0,00% | - |
| 13.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,50% | - |
| 10.05.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 09.05.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 08.05.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 07.05.2024 | 1,25 | 1,26 | 1,25 | 1,26 | 0,80% | - |
| 06.05.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 03.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 02.05.2024 | 1,26 | 1,26 | 1,26 | 1,26 | 2,44% | - |
| 30.04.2024 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 29.04.2024 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 26.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 1,67% | - |
| 25.04.2024 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | - |
| 24.04.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 2,61% | - |
| 23.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | - |
| 22.04.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | - |
| 19.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -0,86% | - |
| 18.04.2024 | 1,14 | 1,16 | 1,14 | 1,16 | -0,85% | - |
| 17.04.2024 | 1,19 | 1,19 | 1,17 | 1,17 | -3,31% | - |
| 16.04.2024 | 1,20 | 1,21 | 1,20 | 1,21 | -0,82% | - |
| 15.04.2024 | 1,20 | 1,22 | 1,20 | 1,22 | 0,00% | - |
| 12.04.2024 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 11.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | - |
| 10.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 09.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | 0,83% | 589,00 |
| 08.04.2024 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 05.04.2024 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 04.04.2024 | 1,23 | 1,23 | 1,22 | 1,22 | 0,00% | - |
| 03.04.2024 | 1,20 | 1,23 | 1,20 | 1,22 | 0,00% | - |
| 02.04.2024 | 1,24 | 1,24 | 1,22 | 1,22 | -1,61% | - |
| 28.03.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -1,59% | - |
| 27.03.2024 | 1,24 | 1,26 | 1,24 | 1,26 | 0,00% | - |
| 26.03.2024 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | - |
| 25.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 22.03.2024 | 1,27 | 1,29 | 1,27 | 1,29 | -0,77% | - |
| 21.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 20.03.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 19.03.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | - |
| 18.03.2024 | 1,28 | 1,29 | 1,28 | 1,29 | 0,00% | - |
| 15.03.2024 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | 100,00 |
| 14.03.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 13.03.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 2,34% | - |
| 12.03.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 11.03.2024 | 1,27 | 1,29 | 1,27 | 1,29 | 3,20% | - |
| 08.03.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 1,63% | - |
| 07.03.2024 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | - |
| 06.03.2024 | 1,21 | 1,24 | 1,21 | 1,23 | -0,81% | - |
| 05.03.2024 | 1,27 | 1,27 | 1,24 | 1,24 | 0,00% | - |
| 04.03.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 10,71% | - |
| 01.03.2024 | 1,16 | 1,16 | 1,12 | 1,12 | -9,68% | - |
| 29.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 28.02.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | - |
| 27.02.2024 | 1,20 | 1,25 | 1,20 | 1,25 | 0,81% | - |
| 26.02.2024 | 1,22 | 1,24 | 1,22 | 1,24 | 0,00% | - |
| 23.02.2024 | 1,21 | 1,24 | 1,21 | 1,24 | 0,00% | - |
| 22.02.2024 | 1,23 | 1,24 | 1,23 | 1,24 | -0,80% | - |
| 21.02.2024 | 1,23 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 20.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 19.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 16.02.2024 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | - |
| 15.02.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -2,34% | - |
| 14.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 13.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 12.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 09.02.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 08.02.2024 | 1,28 | 1,31 | 1,28 | 1,29 | -1,53% | - |
| 07.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 06.02.2024 | 1,28 | 1,31 | 1,28 | 1,31 | 0,00% | - |
| 05.02.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 02.02.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,29% | - |
| 01.02.2024 | 1,34 | 1,34 | 1,31 | 1,31 | -1,50% | - |
| 31.01.2024 | 1,34 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 30.01.2024 | 1,33 | 1,34 | 1,33 | 1,33 | -0,75% | - |
| 29.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 26.01.2024 | 1,32 | 1,34 | 1,32 | 1,34 | 2,29% | - |
| 25.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 24.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 2,36% | - |
| 23.01.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 22.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 19.01.2024 | 1,30 | 1,32 | 1,29 | 1,29 | -2,27% | - |
| 18.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 17.01.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 16.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 15.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 1,52% | - |
| 12.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | - |
| 11.01.2024 | 1,34 | 1,36 | 1,34 | 1,36 | 0,74% | - |
| 10.01.2024 | 1,33 | 1,35 | 1,33 | 1,35 | 1,50% | - |
| 09.01.2024 | 1,32 | 1,33 | 1,32 | 1,33 | 0,76% | - |
| 08.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 05.01.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | - |
| 04.01.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 03.01.2024 | 1,33 | 1,35 | 1,33 | 1,35 | -2,17% | - |
| 02.01.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 29.12.2023 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 28.12.2023 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 27.12.2023 | 1,35 | 1,36 | 1,35 | 1,36 | 1,49% | - |
| 22.12.2023 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |