Echtzeit-Aktienkurs AVON PROD. DL -,25
Bid:
Ask:
Aktienkurse zur AVON PROD. DL -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2020 | 5,64 | 5,92 | 5,05 | 5,60 | -0,88% | 165.446.992,00 |
| 02.01.2020 | 5,64 | 5,68 | 5,47 | 5,65 | 0,18% | 19.861.063,00 |
| 31.12.2019 | 5,64 | 5,64 | 5,49 | 5,64 | -1,05% | 9.226.339,00 |
| 30.12.2019 | 5,70 | 5,77 | 5,66 | 5,70 | 0,35% | 3.178.467,00 |
| 27.12.2019 | 5,78 | 5,80 | 5,64 | 5,68 | -1,90% | 2.215.719,00 |
| 26.12.2019 | 5,75 | 5,80 | 5,71 | 5,79 | 0,70% | 2.180.957,00 |
| 24.12.2019 | 5,82 | 5,82 | 5,74 | 5,75 | -0,52% | 828.696,00 |
| 23.12.2019 | 5,69 | 5,80 | 5,66 | 5,78 | 2,48% | 5.859.426,00 |
| 20.12.2019 | 5,70 | 5,75 | 5,59 | 5,64 | -0,53% | 18.143.016,00 |
| 19.12.2019 | 5,46 | 5,70 | 5,43 | 5,67 | 4,04% | 15.833.588,00 |
| 18.12.2019 | 5,33 | 5,47 | 5,27 | 5,45 | 2,44% | 20.260.346,00 |
| 17.12.2019 | 5,46 | 5,53 | 5,32 | 5,32 | -4,49% | 4.511.212,00 |
| 16.12.2019 | 5,30 | 5,61 | 5,30 | 5,57 | 5,09% | 10.491.266,00 |
| 13.12.2019 | 5,18 | 5,39 | 5,12 | 5,30 | 3,52% | 10.947.831,00 |
| 12.12.2019 | 4,93 | 5,16 | 4,93 | 5,12 | 3,02% | 3.333.492,00 |
| 11.12.2019 | 4,89 | 4,97 | 4,86 | 4,97 | 1,64% | 2.581.556,00 |
| 10.12.2019 | 4,86 | 4,91 | 4,74 | 4,89 | 1,45% | 10.197.558,00 |
| 09.12.2019 | 4,92 | 4,92 | 4,79 | 4,82 | -1,63% | 5.379.077,00 |
| 06.12.2019 | 4,84 | 4,90 | 4,81 | 4,90 | 1,45% | 3.027.100,00 |
| 05.12.2019 | 4,80 | 4,85 | 4,76 | 4,83 | 1,05% | 3.838.241,00 |
| 04.12.2019 | 4,76 | 4,83 | 4,74 | 4,78 | 0,21% | 5.912.580,00 |
| 03.12.2019 | 4,63 | 4,78 | 4,56 | 4,77 | 2,58% | 15.784.226,00 |
| 02.12.2019 | 4,58 | 4,68 | 4,52 | 4,65 | 1,31% | 5.081.695,00 |
| 29.11.2019 | 4,58 | 4,64 | 4,54 | 4,59 | 2,46% | 3.048.238,00 |
| 27.11.2019 | 4,44 | 4,50 | 4,37 | 4,48 | 0,45% | 2.795.279,00 |
| 26.11.2019 | 4,41 | 4,49 | 4,28 | 4,46 | 0,90% | 10.308.080,00 |
| 25.11.2019 | 4,43 | 4,46 | 4,38 | 4,42 | -0,45% | 2.432.595,00 |
| 22.11.2019 | 4,41 | 4,49 | 4,38 | 4,44 | 0,68% | 4.932.779,00 |
| 21.11.2019 | 4,35 | 4,43 | 4,33 | 4,41 | 2,08% | 8.205.068,00 |
| 20.11.2019 | 4,34 | 4,37 | 4,28 | 4,32 | -0,46% | 3.482.961,00 |
| 19.11.2019 | 4,30 | 4,36 | 4,22 | 4,34 | 1,17% | 8.472.093,00 |
| 18.11.2019 | 4,43 | 4,45 | 4,27 | 4,29 | -3,60% | 13.370.578,00 |
| 15.11.2019 | 4,47 | 4,54 | 4,40 | 4,45 | 0,45% | 8.366.395,00 |
| 14.11.2019 | 4,50 | 4,55 | 4,41 | 4,43 | -1,12% | 10.207.638,00 |
| 13.11.2019 | 4,50 | 4,55 | 4,40 | 4,48 | -0,88% | 6.832.125,00 |
| 12.11.2019 | 4,69 | 4,69 | 4,50 | 4,52 | -3,62% | 4.868.772,00 |
| 11.11.2019 | 4,62 | 4,70 | 4,61 | 4,69 | 1,08% | 4.262.422,00 |
| 08.11.2019 | 4,71 | 4,79 | 4,59 | 4,64 | -2,52% | 7.886.622,00 |
| 07.11.2019 | 4,60 | 4,79 | 4,58 | 4,76 | 10,19% | 11.348.461,00 |
| 06.11.2019 | 4,17 | 4,40 | 4,17 | 4,32 | 3,10% | 10.598.569,00 |
| 05.11.2019 | 4,21 | 4,23 | 4,14 | 4,19 | -0,95% | 4.604.049,00 |
| 04.11.2019 | 4,41 | 4,44 | 4,21 | 4,23 | -2,76% | 6.963.531,00 |
| 01.11.2019 | 4,34 | 4,48 | 4,27 | 4,35 | 1,40% | 7.869.827,00 |
| 31.10.2019 | 4,33 | 4,34 | 4,16 | 4,29 | 0,70% | 5.688.040,00 |
| 30.10.2019 | 4,17 | 4,27 | 4,12 | 4,26 | 3,15% | 3.749.103,00 |
| 29.10.2019 | 4,25 | 4,25 | 4,10 | 4,13 | -2,82% | 3.762.892,00 |
| 28.10.2019 | 4,25 | 4,36 | 4,21 | 4,25 | -0,93% | 5.102.277,00 |
| 25.10.2019 | 4,10 | 4,31 | 4,10 | 4,29 | 4,63% | 6.039.814,00 |
| 24.10.2019 | 4,24 | 4,24 | 4,09 | 4,10 | -3,30% | 3.116.262,00 |
| 23.10.2019 | 4,32 | 4,33 | 4,13 | 4,24 | -0,93% | 6.604.441,00 |
| 22.10.2019 | 4,17 | 4,33 | 4,15 | 4,28 | 2,39% | 3.432.455,00 |
| 21.10.2019 | 4,18 | 4,24 | 4,10 | 4,18 | -0,24% | 3.207.405,00 |
| 18.10.2019 | 4,23 | 4,26 | 4,14 | 4,19 | 0,48% | 1.520.238,00 |
| 17.10.2019 | 4,15 | 4,25 | 4,14 | 4,17 | 0,97% | 4.213.727,00 |
| 16.10.2019 | 4,15 | 4,16 | 4,06 | 4,13 | -0,24% | 2.605.364,00 |
| 15.10.2019 | 4,13 | 4,22 | 4,08 | 4,14 | -0,24% | 8.547.827,00 |
| 14.10.2019 | 4,19 | 4,23 | 4,13 | 4,15 | -0,95% | 2.323.345,00 |
| 11.10.2019 | 4,28 | 4,28 | 4,17 | 4,19 | -0,71% | 6.602.984,00 |
| 10.10.2019 | 4,21 | 4,24 | 4,14 | 4,22 | -0,24% | 6.109.996,00 |
| 09.10.2019 | 4,28 | 4,33 | 4,16 | 4,23 | -1,17% | 4.998.856,00 |
| 08.10.2019 | 4,38 | 4,39 | 4,22 | 4,28 | -2,51% | 7.738.252,00 |
| 07.10.2019 | 4,46 | 4,53 | 4,35 | 4,39 | -2,44% | 5.599.939,00 |
| 04.10.2019 | 4,36 | 4,51 | 4,30 | 4,50 | 4,17% | 3.766.234,00 |
| 03.10.2019 | 4,23 | 4,37 | 4,12 | 4,32 | 2,37% | 9.464.472,00 |
| 02.10.2019 | 4,27 | 4,27 | 4,15 | 4,22 | -2,31% | 5.752.573,00 |
| 01.10.2019 | 4,39 | 4,42 | 4,29 | 4,32 | -1,82% | 5.756.804,00 |
| 30.09.2019 | 4,53 | 4,56 | 4,33 | 4,40 | -3,51% | 8.244.197,00 |
| 27.09.2019 | 4,55 | 4,57 | 4,42 | 4,56 | 0,00% | 6.188.393,00 |
| 26.09.2019 | 4,56 | 4,62 | 4,49 | 4,56 | 0,22% | 4.404.566,00 |
| 25.09.2019 | 4,59 | 4,64 | 4,49 | 4,55 | -1,30% | 4.493.797,00 |
| 24.09.2019 | 4,62 | 4,65 | 4,52 | 4,61 | 0,00% | 9.257.854,00 |
| 23.09.2019 | 4,62 | 4,68 | 4,48 | 4,61 | -0,86% | 5.192.172,00 |
| 20.09.2019 | 4,68 | 4,73 | 4,62 | 4,65 | -1,69% | 12.498.984,00 |
| 19.09.2019 | 4,78 | 4,83 | 4,64 | 4,73 | -0,84% | 3.784.337,00 |
| 18.09.2019 | 4,82 | 4,88 | 4,67 | 4,77 | -0,21% | 10.854.094,00 |
| 17.09.2019 | 4,70 | 4,80 | 4,65 | 4,78 | 1,70% | 5.437.086,00 |
| 16.09.2019 | 4,54 | 4,70 | 4,50 | 4,70 | 2,62% | 7.458.984,00 |
| 13.09.2019 | 4,60 | 4,66 | 4,48 | 4,58 | -0,22% | 9.854.115,00 |
| 12.09.2019 | 4,55 | 4,62 | 4,50 | 4,59 | 2,00% | 13.244.707,00 |
| 11.09.2019 | 4,25 | 4,51 | 4,22 | 4,50 | 6,38% | 11.359.206,00 |
| 10.09.2019 | 4,28 | 4,28 | 4,16 | 4,23 | -1,63% | 5.608.835,00 |
| 09.09.2019 | 4,29 | 4,32 | 4,21 | 4,30 | 0,47% | 5.340.114,00 |
| 06.09.2019 | 4,29 | 4,31 | 4,23 | 4,28 | 0,23% | 4.575.295,00 |
| 05.09.2019 | 4,25 | 4,30 | 4,20 | 4,27 | 0,71% | 11.087.528,00 |
| 04.09.2019 | 4,25 | 4,27 | 4,18 | 4,24 | 1,19% | 3.449.112,00 |
| 03.09.2019 | 4,29 | 4,35 | 4,12 | 4,19 | -3,68% | 8.930.251,00 |
| 30.08.2019 | 4,30 | 4,35 | 4,23 | 4,35 | 1,40% | 5.204.798,00 |
| 29.08.2019 | 4,28 | 4,32 | 4,19 | 4,29 | 0,70% | 8.102.700,00 |
| 28.08.2019 | 4,10 | 4,27 | 4,05 | 4,26 | 3,40% | 6.484.661,00 |
| 27.08.2019 | 3,96 | 4,13 | 3,95 | 4,12 | 4,83% | 11.708.444,00 |
| 26.08.2019 | 3,93 | 3,98 | 3,85 | 3,93 | 0,00% | 5.798.556,00 |
| 23.08.2019 | 4,00 | 4,04 | 3,90 | 3,93 | -2,00% | 8.528.300,00 |
| 22.08.2019 | 4,09 | 4,12 | 4,00 | 4,01 | -2,43% | 4.391.790,00 |
| 21.08.2019 | 4,13 | 4,16 | 4,08 | 4,11 | 0,74% | 4.725.556,00 |
| 20.08.2019 | 4,14 | 4,16 | 4,05 | 4,08 | -2,39% | 4.387.931,00 |
| 19.08.2019 | 4,18 | 4,29 | 4,15 | 4,18 | 0,48% | 4.700.099,00 |
| 16.08.2019 | 4,25 | 4,29 | 4,13 | 4,16 | -1,89% | 5.578.894,00 |
| 15.08.2019 | 4,23 | 4,36 | 4,20 | 4,24 | 1,44% | 14.532.859,00 |
| 14.08.2019 | 4,24 | 4,28 | 4,13 | 4,18 | -3,91% | 6.046.645,00 |
| 13.08.2019 | 4,27 | 4,36 | 4,21 | 4,35 | 2,59% | 5.771.108,00 |