Börse:
2,973€
0,58%
Echtzeit-Aktienkurs Aviva Plc
Bid:
2,954€
Ask:
2,992€
Aktienkurse zur Aviva Plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2020 | 2,95 | 3,05 | 2,94 | 2,97 | 0,52% | - |
| 27.05.2020 | 2,85 | 3,01 | 2,85 | 2,96 | 3,90% | 23.003,00 |
| 26.05.2020 | 2,85 | 2,85 | 2,78 | 2,85 | 0,74% | 3.216,00 |
| 25.05.2020 | 2,71 | 2,82 | 2,71 | 2,82 | 5,37% | 19.050,00 |
| 22.05.2020 | 2,64 | 2,72 | 2,62 | 2,68 | -0,70% | 9.426,00 |
| 21.05.2020 | 2,73 | 2,73 | 2,70 | 2,70 | 1,16% | 4.300,00 |
| 20.05.2020 | 2,68 | 2,71 | 2,61 | 2,67 | -1,69% | 4.350,00 |
| 19.05.2020 | 2,80 | 2,80 | 2,70 | 2,71 | -1,20% | 15.941,00 |
| 18.05.2020 | 2,62 | 2,79 | 2,60 | 2,75 | 6,72% | 25.918,00 |
| 15.05.2020 | 2,70 | 2,70 | 2,57 | 2,57 | -4,17% | 11.841,00 |
| 14.05.2020 | 2,65 | 2,69 | 2,55 | 2,69 | 0,07% | 8.530,00 |
| 13.05.2020 | 2,72 | 2,73 | 2,68 | 2,68 | -5,02% | 3.980,00 |
| 12.05.2020 | 2,81 | 2,83 | 2,81 | 2,83 | 1,95% | 4.367,00 |
| 11.05.2020 | 2,92 | 2,92 | 2,75 | 2,77 | -4,48% | 20.160,00 |
| 08.05.2020 | 2,88 | 2,97 | 2,88 | 2,90 | 1,08% | 15.907,00 |
| 07.05.2020 | 2,82 | 2,87 | 2,82 | 2,87 | 4,67% | 15.504,00 |
| 06.05.2020 | 2,71 | 2,81 | 2,71 | 2,74 | 1,59% | 4.830,00 |
| 05.05.2020 | 2,73 | 2,75 | 2,68 | 2,70 | 0,15% | 8.704,00 |
| 04.05.2020 | 2,83 | 2,83 | 2,62 | 2,70 | -3,92% | 17.057,00 |
| 30.04.2020 | 2,98 | 2,98 | 2,76 | 2,81 | -4,88% | 11.464,00 |
| 29.04.2020 | 2,90 | 2,99 | 2,90 | 2,95 | 2,68% | 5.900,00 |
| 28.04.2020 | 2,83 | 2,91 | 2,80 | 2,87 | 4,02% | 14.965,00 |
| 27.04.2020 | 2,73 | 2,80 | 2,72 | 2,76 | 3,52% | 9.350,00 |
| 24.04.2020 | 2,72 | 2,72 | 2,64 | 2,67 | -2,84% | 22.870,00 |
| 23.04.2020 | 2,71 | 2,75 | 2,71 | 2,75 | -0,07% | 2.690,00 |
| 22.04.2020 | 2,75 | 2,77 | 2,70 | 2,75 | -1,61% | 17.130,00 |
| 21.04.2020 | 2,73 | 2,79 | 2,73 | 2,79 | -0,76% | 7.588,00 |
| 20.04.2020 | 2,88 | 2,92 | 2,79 | 2,81 | -2,81% | - |
| 17.04.2020 | 2,81 | 2,92 | 2,80 | 2,90 | 4,93% | 30.603,00 |
| 16.04.2020 | 2,87 | 2,87 | 2,72 | 2,76 | -4,03% | 46.829,00 |
| 15.04.2020 | 3,13 | 3,13 | 2,80 | 2,88 | -7,82% | 25.729,00 |
| 14.04.2020 | 3,15 | 3,21 | 2,97 | 3,12 | 1,00% | 27.732,00 |
| 09.04.2020 | 2,89 | 3,13 | 2,89 | 3,09 | 6,22% | 24.051,00 |
| 08.04.2020 | 3,04 | 3,04 | 2,79 | 2,91 | -3,71% | 12.962,00 |
| 07.04.2020 | 2,89 | 3,25 | 2,89 | 3,02 | 5,96% | 28.321,00 |
| 06.04.2020 | 2,83 | 2,92 | 2,82 | 2,85 | 4,20% | 6.969,00 |
| 03.04.2020 | 2,82 | 2,82 | 2,66 | 2,74 | -6,85% | 20.930,00 |
| 02.04.2020 | 2,76 | 2,94 | 2,76 | 2,94 | 4,52% | 8.978,00 |
| 01.04.2020 | 2,87 | 2,91 | 2,76 | 2,81 | -8,17% | 43.722,00 |
| 31.03.2020 | 3,12 | 3,13 | 2,97 | 3,06 | -0,81% | 19.023,00 |
| 30.03.2020 | 3,07 | 3,08 | 2,90 | 3,08 | -1,15% | 20.932,00 |
| 27.03.2020 | 3,02 | 3,12 | 2,98 | 3,12 | 2,73% | 10.763,00 |
| 26.03.2020 | 2,74 | 3,04 | 2,74 | 3,04 | 6,00% | 11.198,00 |
| 25.03.2020 | 2,83 | 2,99 | 2,74 | 2,87 | 2,28% | 33.143,00 |
| 24.03.2020 | 2,40 | 2,80 | 2,38 | 2,80 | 20,42% | 19.145,00 |
| 23.03.2020 | 2,36 | 2,47 | 2,30 | 2,33 | -6,70% | 45.990,00 |
| 20.03.2020 | 2,56 | 2,67 | 2,49 | 2,49 | 0,81% | 27.691,00 |
| 19.03.2020 | 2,58 | 2,58 | 2,29 | 2,47 | -1,08% | 39.942,00 |
| 18.03.2020 | 2,76 | 2,80 | 2,50 | 2,50 | -7,78% | 129.234,00 |
| 17.03.2020 | 2,89 | 2,89 | 2,60 | 2,71 | 1,08% | 4.946,00 |
| 16.03.2020 | 3,06 | 3,12 | 2,68 | 2,68 | -12,72% | 39.481,00 |
| 13.03.2020 | 3,25 | 3,30 | 3,01 | 3,07 | -2,44% | 13.453,00 |
| 12.03.2020 | 3,50 | 3,50 | 3,13 | 3,15 | -11,79% | 17.561,00 |
| 11.03.2020 | 3,75 | 3,80 | 3,50 | 3,57 | -3,07% | 8.091,00 |
| 10.03.2020 | 3,74 | 3,86 | 3,65 | 3,68 | 3,66% | 17.662,00 |
| 09.03.2020 | 3,85 | 3,85 | 3,54 | 3,55 | -10,61% | 48.202,00 |
| 06.03.2020 | 4,01 | 4,02 | 3,85 | 3,98 | -3,02% | 12.355,00 |
| 05.03.2020 | 4,05 | 4,33 | 4,03 | 4,10 | 0,00% | 11.657,00 |
| 04.03.2020 | 4,15 | 4,15 | 4,01 | 4,10 | 2,24% | 7.820,00 |
| 03.03.2020 | 4,14 | 4,14 | 4,01 | 4,01 | -2,83% | 22.337,00 |
| 02.03.2020 | 4,17 | 4,20 | 3,94 | 4,13 | -0,15% | 29.186,00 |
| 28.02.2020 | 4,10 | 4,21 | 4,05 | 4,13 | -2,48% | 12.660,00 |
| 27.02.2020 | 4,46 | 4,47 | 4,24 | 4,24 | -7,18% | 16.775,00 |
| 26.02.2020 | 4,53 | 4,58 | 4,44 | 4,57 | -0,74% | 7.330,00 |
| 25.02.2020 | 4,65 | 4,69 | 4,57 | 4,60 | -0,22% | 16.483,00 |
| 24.02.2020 | 4,82 | 4,82 | 4,56 | 4,61 | -6,38% | 17.058,00 |
| 21.02.2020 | 4,89 | 4,97 | 4,89 | 4,92 | -0,49% | 21.971,00 |
| 20.02.2020 | 5,01 | 5,01 | 4,93 | 4,95 | -0,26% | 4.125,00 |
| 19.02.2020 | 5,01 | 5,01 | 4,96 | 4,96 | -0,48% | 3.675,00 |
| 18.02.2020 | 4,93 | 5,02 | 4,93 | 4,99 | -0,78% | 3.153,00 |
| 17.02.2020 | 5,01 | 5,02 | 4,92 | 5,02 | 0,48% | 12.120,00 |
| 14.02.2020 | 5,05 | 5,05 | 5,00 | 5,00 | 0,22% | 3.251,00 |
| 13.02.2020 | 4,85 | 5,00 | 4,85 | 4,99 | 0,89% | 900,00 |
| 12.02.2020 | 4,89 | 4,99 | 4,89 | 4,95 | -0,22% | 5.535,00 |
| 11.02.2020 | 4,86 | 4,96 | 4,86 | 4,96 | 1,93% | 1.750,00 |
| 10.02.2020 | 4,90 | 4,90 | 4,76 | 4,86 | -1,30% | 7.346,00 |
| 07.02.2020 | 4,80 | 4,95 | 4,80 | 4,93 | 0,94% | 9.437,00 |
| 06.02.2020 | 4,97 | 4,98 | 4,88 | 4,88 | -0,04% | 7.300,00 |
| 05.02.2020 | 4,78 | 4,88 | 4,78 | 4,88 | 1,29% | 450,00 |
| 04.02.2020 | 4,82 | 4,84 | 4,81 | 4,82 | 0,61% | 1.657,00 |
| 03.02.2020 | 5,00 | 5,00 | 4,74 | 4,79 | -0,17% | 236.619,00 |
| 31.01.2020 | 4,80 | 4,84 | 4,73 | 4,80 | -0,19% | 29.970,00 |
| 30.01.2020 | 4,85 | 4,85 | 4,80 | 4,81 | -2,81% | 5.205,00 |
| 29.01.2020 | 4,90 | 4,96 | 4,90 | 4,95 | 1,06% | 8.050,00 |
| 28.01.2020 | 4,81 | 4,90 | 4,80 | 4,90 | 1,12% | 1.600,00 |
| 27.01.2020 | 4,92 | 4,92 | 4,80 | 4,84 | -0,58% | 22.310,00 |
| 24.01.2020 | 4,91 | 4,96 | 4,87 | 4,87 | 0,74% | 7.321,00 |
| 23.01.2020 | 4,94 | 4,94 | 4,83 | 4,83 | -2,09% | 4.193,00 |
| 22.01.2020 | 4,94 | 4,94 | 4,94 | 4,94 | 1,00% | 2,00 |
| 21.01.2020 | 4,81 | 4,89 | 4,81 | 4,89 | 0,21% | 3.204,00 |
| 20.01.2020 | 4,80 | 4,88 | 4,80 | 4,88 | 0,79% | 2.152,00 |
| 17.01.2020 | 4,81 | 4,91 | 4,81 | 4,84 | -0,35% | 25.003,00 |
| 16.01.2020 | 4,82 | 4,86 | 4,80 | 4,86 | -0,06% | 3.044,00 |
| 15.01.2020 | 4,86 | 4,86 | 4,83 | 4,86 | -0,43% | 11.249,00 |
| 14.01.2020 | 4,85 | 4,89 | 4,85 | 4,88 | -0,20% | 3.060,00 |
| 13.01.2020 | 4,91 | 4,94 | 4,80 | 4,89 | -0,71% | 16.181,00 |
| 10.01.2020 | 4,95 | 4,95 | 4,87 | 4,93 | -0,36% | 8.108,00 |
| 09.01.2020 | 5,02 | 5,03 | 4,94 | 4,94 | 0,35% | 11.437,00 |
| 08.01.2020 | 4,94 | 4,99 | 4,93 | 4,93 | -1,18% | 5.100,00 |
| 07.01.2020 | 4,95 | 5,03 | 4,93 | 4,99 | 0,71% | 6.210,00 |