Börse:
3,621€
-2,15%
Echtzeit-Aktienkurs Aviva PLC
Bid:
3,581€
Ask:
3,660€
Aktienkurse zur Aviva PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2020 | 3,69 | 3,70 | 3,61 | 3,62 | -2,22% | - |
| 26.11.2020 | 3,78 | 3,78 | 3,63 | 3,70 | -3,01% | 3.615,00 |
| 25.11.2020 | 3,81 | 3,82 | 3,70 | 3,82 | -1,40% | 10.577,00 |
| 24.11.2020 | 3,76 | 3,87 | 3,64 | 3,87 | 5,80% | 9.205,00 |
| 23.11.2020 | 3,58 | 3,71 | 3,58 | 3,66 | 1,27% | 4.876,00 |
| 20.11.2020 | 3,61 | 3,61 | 3,61 | 3,61 | 2,01% | 294,00 |
| 19.11.2020 | 3,59 | 3,59 | 3,54 | 3,54 | -1,37% | 4.320,00 |
| 18.11.2020 | 3,60 | 3,64 | 3,56 | 3,59 | 0,45% | 2.033,00 |
| 17.11.2020 | 3,52 | 3,57 | 3,51 | 3,57 | -0,11% | 2.055,00 |
| 16.11.2020 | 3,52 | 3,58 | 3,52 | 3,58 | 1,73% | 6.510,00 |
| 13.11.2020 | 3,38 | 3,52 | 3,38 | 3,52 | 2,60% | 2.802,00 |
| 12.11.2020 | 3,50 | 3,50 | 3,41 | 3,43 | -1,13% | 1.345,00 |
| 11.11.2020 | 3,61 | 3,63 | 3,47 | 3,47 | -2,28% | 3.910,00 |
| 10.11.2020 | 3,37 | 3,59 | 3,37 | 3,55 | 4,51% | 25.928,00 |
| 09.11.2020 | 3,13 | 3,45 | 3,13 | 3,39 | 8,71% | 12.270,00 |
| 06.11.2020 | 3,19 | 3,19 | 3,12 | 3,12 | 2,70% | 2.500,00 |
| 05.11.2020 | 2,96 | 3,04 | 2,96 | 3,04 | 1,33% | 3.196,00 |
| 04.11.2020 | 2,93 | 3,00 | 2,93 | 3,00 | 1,01% | 230,00 |
| 03.11.2020 | 2,97 | 2,97 | 2,97 | 2,97 | 0,34% | 750,00 |
| 02.11.2020 | 2,90 | 2,96 | 2,90 | 2,96 | 2,07% | 4.789,00 |
| 30.10.2020 | 2,88 | 2,90 | 2,88 | 2,90 | 0,14% | 3.650,00 |
| 29.10.2020 | 2,92 | 2,92 | 2,82 | 2,90 | -0,28% | 7.890,00 |
| 28.10.2020 | 2,94 | 2,94 | 2,87 | 2,90 | -3,14% | 15.678,00 |
| 27.10.2020 | 3,08 | 3,08 | 2,96 | 3,00 | -1,54% | 9.038,00 |
| 26.10.2020 | 3,09 | 3,12 | 3,05 | 3,05 | 0,16% | 19.958,00 |
| 23.10.2020 | 3,07 | 3,07 | 3,04 | 3,04 | 0,26% | 10.700,00 |
| 22.10.2020 | 3,05 | 3,05 | 3,00 | 3,03 | -0,43% | 4.928,00 |
| 21.10.2020 | 3,12 | 3,12 | 3,05 | 3,05 | -3,33% | 3.850,00 |
| 20.10.2020 | 3,12 | 3,15 | 3,12 | 3,15 | 1,09% | 256,00 |
| 19.10.2020 | 3,15 | 3,15 | 3,12 | 3,12 | 0,39% | 2.199,00 |
| 16.10.2020 | 3,12 | 3,12 | 3,07 | 3,10 | -0,54% | 3.940,00 |
| 15.10.2020 | 3,08 | 3,12 | 3,07 | 3,12 | -1,89% | 3.250,00 |
| 14.10.2020 | 3,16 | 3,18 | 3,16 | 3,18 | -0,81% | 352,00 |
| 13.10.2020 | 3,26 | 3,26 | 3,18 | 3,21 | -2,73% | 2.047,00 |
| 12.10.2020 | 3,30 | 3,30 | 3,26 | 3,30 | 0,86% | 5.660,00 |
| 09.10.2020 | 3,29 | 3,29 | 3,27 | 3,27 | -0,24% | 1.800,00 |
| 08.10.2020 | 3,25 | 3,28 | 3,22 | 3,28 | 0,83% | 3.975,00 |
| 07.10.2020 | 3,27 | 3,27 | 3,25 | 3,25 | -0,31% | 495,00 |
| 06.10.2020 | 3,21 | 3,26 | 3,21 | 3,26 | 0,09% | 6.438,00 |
| 05.10.2020 | 3,23 | 3,26 | 3,19 | 3,26 | 0,84% | 1.899,00 |
| 02.10.2020 | 3,12 | 3,23 | 3,12 | 3,23 | 1,44% | 1.108,00 |
| 01.10.2020 | 3,20 | 3,23 | 3,14 | 3,18 | 0,47% | 3.390,00 |
| 30.09.2020 | 3,17 | 3,17 | 3,17 | 3,17 | -0,69% | 400,00 |
| 29.09.2020 | 3,19 | 3,19 | 3,19 | 3,19 | -2,95% | 1.415,00 |
| 28.09.2020 | 3,16 | 3,29 | 3,16 | 3,29 | 6,53% | 4.374,00 |
| 25.09.2020 | 3,09 | 3,16 | 3,07 | 3,09 | 0,44% | - |
| 24.09.2020 | 3,05 | 3,12 | 3,04 | 3,07 | -1,24% | - |
| 23.09.2020 | 3,10 | 3,16 | 3,06 | 3,11 | 1,07% | - |
| 22.09.2020 | 3,12 | 3,14 | 3,06 | 3,08 | -0,76% | - |
| 21.09.2020 | 3,17 | 3,24 | 3,04 | 3,10 | -3,78% | - |
| 18.09.2020 | 3,31 | 3,31 | 3,22 | 3,22 | -2,83% | - |
| 17.09.2020 | 3,29 | 3,34 | 3,29 | 3,32 | -0,32% | - |
| 16.09.2020 | 3,33 | 3,33 | 3,27 | 3,33 | -0,14% | - |
| 15.09.2020 | 3,30 | 3,37 | 3,26 | 3,33 | 0,88% | - |
| 14.09.2020 | 3,35 | 3,35 | 3,25 | 3,30 | -1,08% | - |
| 11.09.2020 | 3,14 | 3,34 | 3,14 | 3,34 | 4,38% | 2.950,00 |
| 10.09.2020 | 3,18 | 3,20 | 3,18 | 3,20 | -0,96% | 1.536,00 |
| 09.09.2020 | 3,19 | 3,23 | 3,19 | 3,23 | 1,60% | 1.800,00 |
| 08.09.2020 | 3,18 | 3,18 | 3,18 | 3,18 | 2,71% | 1.100,00 |
| 07.09.2020 | 3,16 | 3,16 | 3,10 | 3,10 | 1,21% | 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 | -0,64% | 1.535,00 |
| 27.08.2020 | 3,21 | 3,24 | 3,18 | 3,19 | -1,44% | - |
| 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 | -1,72% | 11.025,00 |
| 24.07.2020 | 3,12 | 3,15 | 3,10 | 3,11 | -1,78% | - |
| 23.07.2020 | 3,27 | 3,27 | 3,15 | 3,17 | -2,33% | - |
| 22.07.2020 | 3,19 | 3,25 | 3,18 | 3,25 | 0,79% | - |
| 21.07.2020 | 3,27 | 3,28 | 3,18 | 3,22 | -0,43% | - |
| 20.07.2020 | 3,21 | 3,25 | 3,18 | 3,23 | 0,47% | - |
| 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 |