Börse:
3,960€
1,54%
Echtzeit-Aktienkurs Aviva PLC
Bid:
3,920€
Ask:
4,000€
Aktienkurse zur Aviva PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 3,90 | 3,96 | 3,89 | 3,96 | 1,54% | - |
| 19.01.2021 | 3,96 | 3,99 | 3,87 | 3,90 | -0,51% | - |
| 18.01.2021 | 3,89 | 4,00 | 3,87 | 3,92 | 0,26% | 100,00 |
| 15.01.2021 | 3,85 | 3,99 | 3,83 | 3,91 | 1,30% | 500,00 |
| 14.01.2021 | 3,99 | 4,03 | 3,86 | 3,86 | -2,77% | 1.900,00 |
| 13.01.2021 | 3,92 | 3,98 | 3,90 | 3,97 | 1,64% | - |
| 12.01.2021 | 3,93 | 3,94 | 3,89 | 3,91 | -0,65% | - |
| 11.01.2021 | 3,87 | 3,94 | 3,85 | 3,93 | 0,52% | - |
| 08.01.2021 | 3,94 | 3,97 | 3,87 | 3,91 | -0,01% | - |
| 07.01.2021 | 3,89 | 3,94 | 3,86 | 3,91 | 0,35% | 1.150,00 |
| 06.01.2021 | 3,68 | 3,91 | 3,66 | 3,90 | 6,08% | - |
| 05.01.2021 | 3,65 | 3,73 | 3,61 | 3,67 | 0,81% | - |
| 04.01.2021 | 3,66 | 3,74 | 3,61 | 3,65 | -0,76% | 2.000,00 |
| 30.12.2020 | 3,64 | 3,70 | 3,64 | 3,67 | 0,30% | - |
| 29.12.2020 | 3,86 | 3,88 | 3,65 | 3,66 | -4,72% | 150,00 |
| 28.12.2020 | 3,70 | 3,87 | 3,70 | 3,84 | 5,81% | - |
| 23.12.2020 | 3,51 | 3,66 | 3,51 | 3,63 | 3,46% | - |
| 22.12.2020 | 3,49 | 3,55 | 3,47 | 3,51 | -0,59% | - |
| 21.12.2020 | 3,58 | 3,58 | 3,38 | 3,53 | -2,23% | 400,00 |
| 18.12.2020 | 3,69 | 3,70 | 3,60 | 3,61 | -2,33% | - |
| 17.12.2020 | 3,71 | 3,74 | 3,69 | 3,70 | -0,04% | 1.050,00 |
| 16.12.2020 | 3,63 | 3,75 | 3,63 | 3,70 | 1,75% | 275,00 |
| 15.12.2020 | 3,52 | 3,64 | 3,52 | 3,64 | 3,60% | - |
| 14.12.2020 | 3,51 | 3,66 | 3,51 | 3,51 | 1,12% | - |
| 11.12.2020 | 3,57 | 3,58 | 3,42 | 3,47 | -2,80% | - |
| 10.12.2020 | 3,63 | 3,64 | 3,51 | 3,57 | -3,80% | 25,00 |
| 09.12.2020 | 3,67 | 3,76 | 3,66 | 3,71 | 1,46% | 1.501,00 |
| 08.12.2020 | 3,68 | 3,71 | 3,63 | 3,66 | -0,95% | 1.000,00 |
| 07.12.2020 | 3,78 | 3,78 | 3,64 | 3,69 | -2,69% | - |
| 04.12.2020 | 3,73 | 3,81 | 3,73 | 3,80 | 1,76% | 2.506,00 |
| 03.12.2020 | 3,72 | 3,76 | 3,69 | 3,73 | 0,39% | - |
| 02.12.2020 | 3,70 | 3,73 | 3,66 | 3,72 | 0,11% | 400,00 |
| 01.12.2020 | 3,65 | 3,78 | 3,63 | 3,71 | 1,80% | - |
| 30.11.2020 | 3,59 | 3,67 | 3,59 | 3,65 | 0,10% | 300,00 |
| 27.11.2020 | 3,67 | 3,69 | 3,60 | 3,64 | -0,61% | - |
| 26.11.2020 | 3,73 | 3,76 | 3,61 | 3,67 | -2,07% | - |
| 25.11.2020 | 3,82 | 3,85 | 3,71 | 3,74 | -2,31% | - |
| 24.11.2020 | 3,72 | 3,84 | 3,66 | 3,83 | 3,44% | - |
| 23.11.2020 | 3,60 | 3,71 | 3,60 | 3,70 | 3,23% | - |
| 20.11.2020 | 3,55 | 3,62 | 3,54 | 3,59 | 0,29% | - |
| 19.11.2020 | 3,55 | 3,59 | 3,54 | 3,58 | 0,82% | 300,00 |
| 18.11.2020 | 3,52 | 3,62 | 3,52 | 3,55 | 0,34% | 2.700,00 |
| 17.11.2020 | 3,54 | 3,58 | 3,52 | 3,54 | -0,11% | - |
| 16.11.2020 | 3,51 | 3,60 | 3,50 | 3,54 | 1,56% | - |
| 13.11.2020 | 3,39 | 3,51 | 3,36 | 3,49 | 3,12% | - |
| 12.11.2020 | 3,49 | 3,49 | 3,37 | 3,38 | -3,40% | 8.169,00 |
| 11.11.2020 | 3,57 | 3,60 | 3,48 | 3,50 | -1,92% | 1.500,00 |
| 10.11.2020 | 3,36 | 3,58 | 3,36 | 3,57 | 5,69% | 4.756,00 |
| 09.11.2020 | 3,13 | 3,42 | 3,12 | 3,38 | 8,90% | 500,00 |
| 06.11.2020 | 3,02 | 3,18 | 3,01 | 3,10 | 2,29% | - |
| 05.11.2020 | 2,97 | 3,05 | 2,96 | 3,03 | 2,36% | - |
| 04.11.2020 | 2,98 | 3,03 | 2,91 | 2,96 | -1,04% | - |
| 03.11.2020 | 2,95 | 3,01 | 2,93 | 2,99 | 2,31% | - |
| 02.11.2020 | 2,89 | 2,96 | 2,84 | 2,92 | 0,91% | 500,00 |
| 30.10.2020 | 2,82 | 2,91 | 2,81 | 2,90 | 1,60% | - |
| 29.10.2020 | 2,92 | 2,92 | 2,83 | 2,85 | -0,80% | - |
| 28.10.2020 | 2,97 | 2,98 | 2,86 | 2,87 | -3,02% | 3.000,00 |
| 27.10.2020 | 3,08 | 3,09 | 2,96 | 2,96 | -3,58% | - |
| 26.10.2020 | 3,03 | 3,19 | 3,01 | 3,07 | 0,70% | 2.100,00 |
| 23.10.2020 | 3,05 | 3,11 | 3,04 | 3,05 | -0,10% | - |
| 22.10.2020 | 3,04 | 3,09 | 3,02 | 3,06 | 0,07% | 1.492,00 |
| 21.10.2020 | 3,11 | 3,13 | 3,05 | 3,05 | -1,47% | - |
| 20.10.2020 | 3,10 | 3,14 | 3,07 | 3,10 | -0,10% | - |
| 19.10.2020 | 3,14 | 3,19 | 3,10 | 3,10 | -0,64% | 103,00 |
| 16.10.2020 | 3,09 | 3,15 | 3,08 | 3,12 | 0,87% | - |
| 15.10.2020 | 3,18 | 3,18 | 3,07 | 3,10 | -3,04% | - |
| 14.10.2020 | 3,18 | 3,24 | 3,17 | 3,19 | 0,11% | - |
| 13.10.2020 | 3,30 | 3,31 | 3,18 | 3,19 | -3,28% | - |
| 12.10.2020 | 3,28 | 3,33 | 3,26 | 3,30 | 0,96% | 300,00 |
| 09.10.2020 | 3,29 | 3,30 | 3,25 | 3,27 | -0,67% | 500,00 |
| 08.10.2020 | 3,28 | 3,31 | 3,24 | 3,29 | 0,72% | - |
| 07.10.2020 | 3,26 | 3,33 | 3,23 | 3,26 | 0,52% | - |
| 06.10.2020 | 3,22 | 3,30 | 3,21 | 3,25 | 0,73% | 350,00 |
| 05.10.2020 | 3,19 | 3,25 | 3,19 | 3,22 | 0,83% | - |
| 02.10.2020 | 3,11 | 3,20 | 3,11 | 3,20 | 1,85% | - |
| 01.10.2020 | 3,18 | 3,21 | 3,12 | 3,14 | -0,55% | - |
| 30.09.2020 | 3,13 | 3,20 | 3,12 | 3,16 | 0,06% | - |
| 29.09.2020 | 3,26 | 3,26 | 3,15 | 3,15 | -2,79% | 350,00 |
| 28.09.2020 | 3,15 | 3,30 | 3,14 | 3,24 | 4,41% | 7.750,00 |
| 25.09.2020 | 3,09 | 3,15 | 3,07 | 3,11 | 0,99% | - |
| 24.09.2020 | 3,05 | 3,12 | 3,05 | 3,08 | -0,11% | 3.750,00 |
| 23.09.2020 | 3,10 | 3,16 | 3,07 | 3,08 | -0,37% | - |
| 22.09.2020 | 3,11 | 3,14 | 3,06 | 3,09 | -0,93% | - |
| 21.09.2020 | 3,19 | 3,22 | 3,05 | 3,12 | -2,67% | 1.700,00 |
| 18.09.2020 | 3,31 | 3,33 | 3,19 | 3,21 | -3,07% | - |
| 17.09.2020 | 3,29 | 3,34 | 3,27 | 3,31 | -0,23% | - |
| 16.09.2020 | 3,32 | 3,34 | 3,28 | 3,32 | -0,02% | - |
| 15.09.2020 | 3,30 | 3,37 | 3,26 | 3,32 | 0,67% | - |
| 14.09.2020 | 3,34 | 3,36 | 3,25 | 3,29 | -0,86% | - |
| 11.09.2020 | 3,13 | 3,37 | 3,12 | 3,32 | 6,85% | - |
| 10.09.2020 | 3,21 | 3,21 | 3,10 | 3,11 | -2,99% | 1.500,00 |
| 09.09.2020 | 3,15 | 3,23 | 3,13 | 3,21 | 1,63% | - |
| 08.09.2020 | 3,12 | 3,23 | 3,11 | 3,15 | 1,32% | 1.000,00 |
| 07.09.2020 | 3,09 | 3,14 | 3,08 | 3,11 | 0,00% | - |
| 04.09.2020 | 3,07 | 3,14 | 3,05 | 3,11 | 1,83% | - |
| 03.09.2020 | 3,15 | 3,20 | 3,04 | 3,06 | -2,98% | - |
| 02.09.2020 | 3,12 | 3,16 | 3,10 | 3,15 | 1,37% | - |
| 01.09.2020 | 3,15 | 3,18 | 3,06 | 3,11 | -1,03% | - |
| 31.08.2020 | 3,18 | 3,20 | 3,13 | 3,14 | -1,09% | 3.000,00 |
| 28.08.2020 | 3,19 | 3,24 | 3,16 | 3,18 | 0,03% | - |