1,410€
11,90%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,39 | 1,42 | 1,39 | 1,41 | 11,90% | - |
| 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 | -7,19% | - |
| 15.03.2024 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | - |
| 14.03.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 13.03.2024 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | - |
| 12.03.2024 | 1,39 | 1,41 | 1,39 | 1,41 | 1,08% | - |
| 11.03.2024 | 1,39 | 1,40 | 1,38 | 1,39 | 11,20% | - |
| 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 | -7,91% | - |
| 09.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 08.02.2024 | 1,41 | 1,41 | 1,39 | 1,39 | -1,07% | - |
| 07.02.2024 | 1,43 | 1,43 | 1,41 | 1,41 | -1,06% | - |
| 06.02.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 05.02.2024 | 1,42 | 1,43 | 1,40 | 1,42 | -0,70% | - |
| 02.02.2024 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | - |
| 01.02.2024 | 1,44 | 1,44 | 1,42 | 1,44 | -0,69% | - |
| 31.01.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,70% | - |
| 30.01.2024 | 1,44 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 29.01.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 1,05% | - |
| 26.01.2024 | 1,43 | 1,44 | 1,43 | 1,43 | -0,35% | - |
| 25.01.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 1,06% | - |
| 24.01.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 2,16% | - |
| 23.01.2024 | 1,37 | 1,39 | 1,36 | 1,39 | 1,09% | - |
| 22.01.2024 | 1,42 | 1,42 | 1,37 | 1,38 | -2,48% | - |
| 19.01.2024 | 1,42 | 1,43 | 1,39 | 1,41 | -1,05% | - |
| 18.01.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,35% | - |
| 17.01.2024 | 1,41 | 1,43 | 1,41 | 1,42 | 0,71% | - |
| 16.01.2024 | 1,42 | 1,42 | 1,39 | 1,41 | 0,00% | - |
| 15.01.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -1,74% | - |
| 12.01.2024 | 1,45 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 11.01.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 10.01.2024 | 1,44 | 1,45 | 1,44 | 1,45 | 0,00% | - |
| 09.01.2024 | 1,45 | 1,45 | 1,44 | 1,45 | 0,35% | - |
| 08.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 05.01.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 04.01.2024 | 1,45 | 1,45 | 1,44 | 1,44 | -0,69% | - |
| 03.01.2024 | 1,44 | 1,47 | 1,44 | 1,45 | 0,35% | - |
| 02.01.2024 | 1,48 | 1,48 | 1,44 | 1,44 | -2,37% | - |
| 29.12.2023 | 1,46 | 1,48 | 1,46 | 1,48 | 1,37% | - |
| 28.12.2023 | 1,46 | 1,46 | 1,45 | 1,46 | -0,34% | - |
| 27.12.2023 | 1,46 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 22.12.2023 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 21.12.2023 | 1,47 | 1,47 | 1,46 | 1,46 | 0,00% | - |
| 20.12.2023 | 1,45 | 1,46 | 1,45 | 1,46 | 0,00% | - |
| 19.12.2023 | 1,45 | 1,46 | 1,45 | 1,46 | 0,69% | - |
| 18.12.2023 | 1,44 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 15.12.2023 | 1,44 | 1,45 | 1,43 | 1,45 | 0,70% | - |
| 14.12.2023 | 1,42 | 1,44 | 1,42 | 1,44 | 1,06% | - |
| 13.12.2023 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | - |