Börse:
3,960€
1,54%
Echtzeit-Aktienkurs Aviva PLC
Bid:
3,940€
Ask:
3,980€
Aktienkurse zur Aviva PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2021 | 3,91 | 3,96 | 3,90 | 3,93 | 0,77% | 400,00 |
| 19.01.2021 | 3,95 | 3,96 | 3,86 | 3,90 | -0,51% | 62.854,00 |
| 18.01.2021 | 3,89 | 4,00 | 3,89 | 3,92 | 0,26% | 2.692,00 |
| 15.01.2021 | 3,85 | 4,00 | 3,85 | 3,91 | 1,30% | 12.100,00 |
| 14.01.2021 | 3,99 | 4,04 | 3,86 | 3,86 | -3,02% | 15.436,00 |
| 13.01.2021 | 3,93 | 3,98 | 3,90 | 3,98 | 1,53% | 7.521,00 |
| 12.01.2021 | 3,94 | 3,94 | 3,88 | 3,92 | -0,32% | 3.269,00 |
| 11.01.2021 | 3,88 | 3,94 | 3,84 | 3,93 | 0,61% | 15.013,00 |
| 08.01.2021 | 3,94 | 3,98 | 3,86 | 3,91 | -0,43% | 47.376,00 |
| 07.01.2021 | 3,89 | 3,93 | 3,85 | 3,93 | 0,72% | 16.913,00 |
| 06.01.2021 | 3,67 | 3,91 | 3,67 | 3,90 | 6,07% | 22.127,00 |
| 05.01.2021 | 3,67 | 3,73 | 3,61 | 3,67 | 0,34% | 3.384,00 |
| 04.01.2021 | 3,66 | 3,74 | 3,62 | 3,66 | -0,29% | 6.170,00 |
| 30.12.2020 | 3,65 | 3,70 | 3,65 | 3,67 | 0,30% | 1.200,00 |
| 29.12.2020 | 3,88 | 3,88 | 3,65 | 3,66 | -5,11% | 10.325,00 |
| 28.12.2020 | 3,72 | 3,88 | 3,72 | 3,86 | 6,28% | 16.378,00 |
| 23.12.2020 | 3,52 | 3,67 | 3,51 | 3,63 | 3,30% | 15.556,00 |
| 22.12.2020 | 3,50 | 3,54 | 3,46 | 3,51 | -0,48% | 3.751,00 |
| 21.12.2020 | 3,61 | 3,61 | 3,38 | 3,53 | -2,58% | 26.322,00 |
| 18.12.2020 | 3,70 | 3,71 | 3,61 | 3,63 | -2,36% | 3.600,00 |
| 17.12.2020 | 3,73 | 3,74 | 3,69 | 3,71 | -0,04% | 3.700,00 |
| 16.12.2020 | 3,64 | 3,75 | 3,62 | 3,71 | 2,05% | 31.960,00 |
| 15.12.2020 | 3,53 | 3,64 | 3,52 | 3,64 | 3,25% | 10.541,00 |
| 14.12.2020 | 3,52 | 3,66 | 3,52 | 3,53 | 1,16% | 5.800,00 |
| 11.12.2020 | 3,59 | 3,60 | 3,41 | 3,48 | -2,72% | 8.154,00 |
| 10.12.2020 | 3,63 | 3,64 | 3,51 | 3,58 | -3,80% | 17.229,00 |
| 09.12.2020 | 3,67 | 3,77 | 3,67 | 3,72 | 1,53% | 9.657,00 |
| 08.12.2020 | 3,69 | 3,71 | 3,63 | 3,67 | -1,13% | 5.000,00 |
| 07.12.2020 | 3,79 | 3,79 | 3,65 | 3,71 | -2,60% | 6.309,00 |
| 04.12.2020 | 3,75 | 3,82 | 3,74 | 3,81 | 1,71% | 13.678,00 |
| 03.12.2020 | 3,73 | 3,76 | 3,69 | 3,74 | 0,38% | 7.162,00 |
| 02.12.2020 | 3,71 | 3,73 | 3,66 | 3,73 | 0,23% | 2.811,00 |
| 01.12.2020 | 3,65 | 3,78 | 3,62 | 3,72 | 2,04% | 5.958,00 |
| 30.11.2020 | 3,62 | 3,67 | 3,59 | 3,65 | 0,16% | 6.743,00 |
| 27.11.2020 | 3,69 | 3,69 | 3,60 | 3,64 | -0,99% | 1.385,00 |
| 26.11.2020 | 3,74 | 3,75 | 3,61 | 3,68 | -1,78% | 3.615,00 |
| 25.11.2020 | 3,84 | 3,85 | 3,71 | 3,74 | -2,59% | 10.577,00 |
| 24.11.2020 | 3,73 | 3,85 | 3,65 | 3,84 | 3,75% | 9.205,00 |
| 23.11.2020 | 3,60 | 3,71 | 3,60 | 3,71 | 3,28% | 4.876,00 |
| 20.11.2020 | 3,56 | 3,62 | 3,54 | 3,59 | 0,25% | 294,00 |
| 19.11.2020 | 3,56 | 3,59 | 3,54 | 3,58 | 0,56% | 4.320,00 |
| 18.11.2020 | 3,54 | 3,62 | 3,54 | 3,56 | 0,30% | 2.033,00 |
| 17.11.2020 | 3,55 | 3,59 | 3,52 | 3,55 | -0,07% | 2.055,00 |
| 16.11.2020 | 3,52 | 3,60 | 3,50 | 3,55 | 1,57% | 6.510,00 |
| 13.11.2020 | 3,41 | 3,51 | 3,36 | 3,50 | 2,96% | 2.802,00 |
| 12.11.2020 | 3,50 | 3,50 | 3,38 | 3,40 | -3,29% | 1.345,00 |
| 11.11.2020 | 3,59 | 3,60 | 3,48 | 3,51 | -1,91% | 3.910,00 |
| 10.11.2020 | 3,38 | 3,58 | 3,38 | 3,58 | 5,78% | 25.928,00 |
| 09.11.2020 | 3,13 | 3,43 | 3,13 | 3,38 | 9,18% | 12.270,00 |
| 06.11.2020 | 3,03 | 3,18 | 3,03 | 3,10 | 1,86% | 2.500,00 |
| 05.11.2020 | 2,95 | 3,05 | 2,95 | 3,04 | 2,75% | 3.196,00 |
| 04.11.2020 | 2,99 | 3,03 | 2,91 | 2,96 | -0,90% | 230,00 |
| 03.11.2020 | 2,94 | 3,01 | 2,93 | 2,99 | 1,93% | 750,00 |
| 02.11.2020 | 2,88 | 2,96 | 2,85 | 2,93 | 1,19% | 4.789,00 |
| 30.10.2020 | 2,83 | 2,91 | 2,83 | 2,90 | 1,40% | 3.650,00 |
| 29.10.2020 | 2,91 | 2,93 | 2,83 | 2,86 | -0,97% | 7.890,00 |
| 28.10.2020 | 2,98 | 2,98 | 2,85 | 2,89 | -3,09% | 15.678,00 |
| 27.10.2020 | 3,09 | 3,10 | 2,96 | 2,98 | -3,64% | 9.038,00 |
| 26.10.2020 | 3,04 | 3,19 | 3,02 | 3,09 | 1,25% | 19.958,00 |
| 23.10.2020 | 3,06 | 3,10 | 3,04 | 3,05 | -0,44% | 10.700,00 |
| 22.10.2020 | 3,05 | 3,09 | 3,02 | 3,07 | 0,05% | - |
| 21.10.2020 | 3,12 | 3,13 | 3,06 | 3,06 | -1,40% | 3.850,00 |
| 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 |