Börse:
3,096€
-0,35%
Echtzeit-Aktienkurs Aviva PLC
Bid:
3,087€
Ask:
3,105€
Aktienkurse zur Aviva PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 3,12 | 3,13 | 3,07 | 3,10 | -0,31% | 600,00 |
| 20.10.2020 | 3,11 | 3,14 | 3,07 | 3,11 | -0,11% | 256,00 |
| 19.10.2020 | 3,14 | 3,19 | 3,11 | 3,11 | -0,59% | 2.199,00 |
| 16.10.2020 | 3,09 | 3,15 | 3,09 | 3,13 | 1,07% | 3.940,00 |
| 15.10.2020 | 3,20 | 3,20 | 3,07 | 3,10 | -3,33% | 3.250,00 |
| 14.10.2020 | 3,19 | 3,24 | 3,17 | 3,20 | 0,47% | 352,00 |
| 13.10.2020 | 3,30 | 3,30 | 3,18 | 3,19 | -3,29% | 2.047,00 |
| 12.10.2020 | 3,28 | 3,33 | 3,26 | 3,30 | 0,90% | 5.660,00 |
| 09.10.2020 | 3,31 | 3,31 | 3,24 | 3,27 | -1,03% | 1.800,00 |
| 08.10.2020 | 3,29 | 3,31 | 3,24 | 3,30 | 0,75% | 3.975,00 |
| 07.10.2020 | 3,26 | 3,33 | 3,23 | 3,28 | 0,91% | 495,00 |
| 06.10.2020 | 3,23 | 3,29 | 3,21 | 3,25 | 0,48% | 6.438,00 |
| 05.10.2020 | 3,21 | 3,25 | 3,20 | 3,23 | 1,11% | 1.899,00 |
| 02.10.2020 | 3,12 | 3,21 | 3,10 | 3,20 | 1,48% | 1.108,00 |
| 01.10.2020 | 3,19 | 3,21 | 3,12 | 3,15 | -0,60% | 3.390,00 |
| 30.09.2020 | 3,14 | 3,20 | 3,11 | 3,17 | 0,21% | 400,00 |
| 29.09.2020 | 3,27 | 3,27 | 3,15 | 3,16 | -2,74% | 1.415,00 |
| 28.09.2020 | 3,14 | 3,30 | 3,14 | 3,25 | 4,27% | 4.374,00 |
| 25.09.2020 | 3,09 | 3,15 | 3,07 | 3,12 | 1,35% | 21.340,00 |
| 24.09.2020 | 3,07 | 3,12 | 3,04 | 3,08 | 0,21% | 1.580,00 |
| 23.09.2020 | 3,12 | 3,16 | 3,06 | 3,07 | -1,02% | 5.949,00 |
| 22.09.2020 | 3,13 | 3,14 | 3,06 | 3,10 | -1,02% | - |
| 21.09.2020 | 3,20 | 3,24 | 3,04 | 3,13 | -2,31% | 5.651,00 |
| 18.09.2020 | 3,30 | 101,63 | 3,19 | 3,21 | -2,97% | 3.700,00 |
| 17.09.2020 | 3,30 | 3,34 | 3,28 | 3,31 | -0,29% | 100,00 |
| 16.09.2020 | 3,33 | 3,34 | 3,27 | 3,31 | -0,54% | 2.290,00 |
| 15.09.2020 | 3,30 | 3,37 | 3,25 | 3,33 | 0,95% | 6.807,00 |
| 14.09.2020 | 3,35 | 3,35 | 3,25 | 3,30 | -0,63% | 900,00 |
| 11.09.2020 | 3,14 | 3,37 | 3,13 | 3,32 | 6,66% | 2.950,00 |
| 10.09.2020 | 3,22 | 3,22 | 3,10 | 3,11 | -3,14% | 1.536,00 |
| 09.09.2020 | 3,16 | 3,24 | 3,13 | 3,22 | 1,69% | 1.800,00 |
| 08.09.2020 | 3,12 | 3,23 | 3,12 | 3,16 | 1,30% | 1.100,00 |
| 07.09.2020 | 3,10 | 3,15 | 3,10 | 3,12 | 2,04% | 922,00 |
| 04.09.2020 | 3,14 | 3,16 | 3,06 | 3,06 | -2,02% | 18.340,00 |
| 03.09.2020 | 3,16 | 3,16 | 3,12 | 3,12 | 0,42% | 200,00 |
| 02.09.2020 | 3,11 | 3,11 | 3,11 | 3,11 | 2,54% | 1.700,00 |
| 01.09.2020 | 3,12 | 3,12 | 3,03 | 3,03 | -3,81% | 280,00 |
| 31.08.2020 | 3,20 | 3,20 | 3,15 | 3,15 | -0,60% | 1.050,00 |
| 28.08.2020 | 3,23 | 3,23 | 3,17 | 3,17 | -0,39% | 1.535,00 |
| 27.08.2020 | 3,22 | 3,24 | 3,17 | 3,18 | -1,68% | - |
| 26.08.2020 | 3,20 | 3,24 | 3,17 | 3,24 | 2,76% | 2.012,00 |
| 25.08.2020 | 3,23 | 3,23 | 3,15 | 3,15 | 0,00% | 2.450,00 |
| 24.08.2020 | 3,20 | 3,20 | 3,15 | 3,15 | -0,60% | 1.566,00 |
| 21.08.2020 | 3,17 | 3,17 | 3,17 | 3,17 | 1,38% | 750,00 |
| 20.08.2020 | 3,11 | 3,17 | 3,11 | 3,13 | -1,36% | 2.790,00 |
| 19.08.2020 | 3,17 | 3,18 | 3,14 | 3,17 | -1,00% | 3.640,00 |
| 18.08.2020 | 3,24 | 3,26 | 3,20 | 3,20 | -2,67% | 10.333,00 |
| 17.08.2020 | 3,18 | 3,33 | 3,18 | 3,29 | 2,14% | 4.177,00 |
| 14.08.2020 | 3,27 | 3,27 | 3,14 | 3,22 | -2,89% | 1.350,00 |
| 13.08.2020 | 3,35 | 3,35 | 3,32 | 3,32 | -2,73% | 38,00 |
| 12.08.2020 | 3,37 | 3,42 | 3,37 | 3,41 | 1,85% | 6.406,00 |
| 11.08.2020 | 3,32 | 3,37 | 3,31 | 3,35 | 2,76% | 12.843,00 |
| 10.08.2020 | 3,31 | 3,31 | 3,24 | 3,26 | -0,55% | 3.250,00 |
| 07.08.2020 | 3,29 | 3,29 | 3,28 | 3,28 | -3,22% | 480,00 |
| 06.08.2020 | 3,25 | 3,43 | 3,25 | 3,39 | 5,52% | 18.670,00 |
| 05.08.2020 | 3,21 | 3,21 | 3,21 | 3,21 | 2,49% | 350,00 |
| 04.08.2020 | 3,10 | 3,16 | 3,09 | 3,13 | 3,10% | 7.520,00 |
| 03.08.2020 | 2,96 | 3,04 | 2,95 | 3,04 | 1,71% | 4.800,00 |
| 31.07.2020 | 3,04 | 3,04 | 2,99 | 2,99 | -0,30% | 1.040,00 |
| 30.07.2020 | 3,12 | 3,12 | 2,95 | 2,99 | -2,60% | 16.794,00 |
| 29.07.2020 | 3,10 | 3,12 | 3,07 | 3,07 | -0,42% | 1.855,00 |
| 28.07.2020 | 3,10 | 3,11 | 3,09 | 3,09 | 0,88% | 1.750,00 |
| 27.07.2020 | 3,10 | 3,10 | 3,06 | 3,06 | -3,62% | 11.025,00 |
| 24.07.2020 | 3,15 | 3,18 | 3,12 | 3,18 | 1,11% | 4.833,00 |
| 23.07.2020 | 3,19 | 3,24 | 3,14 | 3,14 | -2,18% | 6.447,00 |
| 22.07.2020 | 3,20 | 3,21 | 3,20 | 3,21 | -0,12% | 5.682,00 |
| 21.07.2020 | 3,28 | 3,28 | 3,21 | 3,21 | -0,68% | 7.459,00 |
| 20.07.2020 | 3,19 | 3,24 | 3,19 | 3,24 | 0,53% | 1.310,00 |
| 17.07.2020 | 3,20 | 3,25 | 3,20 | 3,22 | -0,16% | 1.085,00 |
| 16.07.2020 | 3,20 | 3,24 | 3,19 | 3,22 | -1,26% | 8.523,00 |
| 15.07.2020 | 3,23 | 3,29 | 3,21 | 3,27 | 2,64% | 21.700,00 |
| 14.07.2020 | 3,20 | 3,20 | 3,15 | 3,18 | 1,24% | 4.010,00 |
| 13.07.2020 | 3,16 | 3,16 | 3,14 | 3,14 | -0,85% | 8.080,00 |
| 10.07.2020 | 3,10 | 3,20 | 3,10 | 3,17 | -0,44% | 4.400,00 |
| 09.07.2020 | 3,16 | 3,22 | 3,13 | 3,18 | 2,12% | 4.573,00 |
| 08.07.2020 | 3,17 | 3,18 | 3,12 | 3,12 | -4,18% | 5.340,00 |
| 07.07.2020 | 3,19 | 3,25 | 3,19 | 3,25 | 3,57% | 7.000,00 |
| 06.07.2020 | 3,12 | 3,21 | 3,12 | 3,14 | 2,25% | 12.720,00 |
| 03.07.2020 | 3,09 | 3,10 | 3,05 | 3,07 | -0,71% | 686,00 |
| 02.07.2020 | 3,13 | 3,13 | 3,09 | 3,09 | 0,42% | 4.100,00 |
| 01.07.2020 | 3,05 | 3,09 | 3,04 | 3,08 | 0,23% | 2.438,00 |
| 30.06.2020 | 3,01 | 3,07 | 3,01 | 3,07 | 1,02% | 450,00 |
| 29.06.2020 | 2,98 | 3,04 | 2,96 | 3,04 | 1,77% | 2.420,00 |
| 26.06.2020 | 3,02 | 3,06 | 2,99 | 2,99 | 0,13% | 600,00 |
| 25.06.2020 | 3,01 | 3,01 | 2,95 | 2,99 | -0,93% | 9.904,00 |
| 24.06.2020 | 3,10 | 3,10 | 2,97 | 3,01 | -2,90% | 11.366,00 |
| 23.06.2020 | 3,06 | 3,17 | 3,06 | 3,10 | 2,17% | 2.381,00 |
| 22.06.2020 | 3,04 | 3,10 | 3,02 | 3,04 | -2,19% | 7.800,00 |
| 19.06.2020 | 3,13 | 3,14 | 3,09 | 3,11 | -1,08% | 3.798,00 |
| 18.06.2020 | 3,12 | 3,15 | 3,07 | 3,14 | 0,00% | 1.103,00 |
| 17.06.2020 | 3,26 | 3,26 | 3,12 | 3,14 | -4,27% | 14.182,00 |
| 16.06.2020 | 3,30 | 3,33 | 3,19 | 3,28 | 0,71% | 6.510,00 |
| 15.06.2020 | 3,07 | 3,26 | 2,95 | 3,26 | 4,79% | 3.730,00 |
| 12.06.2020 | 3,05 | 3,19 | 3,05 | 3,11 | 2,07% | 11.106,00 |
| 11.06.2020 | 3,22 | 3,22 | 3,05 | 3,05 | -7,22% | 12.765,00 |
| 10.06.2020 | 3,28 | 3,34 | 3,25 | 3,28 | -0,91% | 5.527,00 |
| 09.06.2020 | 3,43 | 3,43 | 3,22 | 3,31 | -4,06% | 37.680,00 |
| 08.06.2020 | 3,40 | 3,45 | 3,34 | 3,45 | 1,86% | 50.795,00 |
| 05.06.2020 | 3,25 | 3,39 | 3,23 | 3,39 | 5,31% | 12.657,00 |
| 04.06.2020 | 3,12 | 3,22 | 3,12 | 3,22 | 3,47% | 34.040,00 |