34,000€
0,59%
Echtzeit-Aktienkurs Avangrid Inc.
Bid:
Ask:
Aktienkurse zur Avangrid Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 34,10 | 34,20 | 33,70 | 33,90 | -0,59% | - |
| 02.05.2024 | 34,00 | 34,50 | 33,90 | 34,10 | 0,89% | - |
| 30.04.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -2,31% | 710,00 |
| 29.04.2024 | 33,60 | 34,60 | 33,60 | 34,60 | 2,37% | 479,00 |
| 26.04.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -1,74% | 360,00 |
| 25.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,15% | 58,00 |
| 24.04.2024 | 34,60 | 34,80 | 34,40 | 34,80 | 0,58% | 225,00 |
| 23.04.2024 | 35,00 | 35,00 | 34,60 | 34,60 | -0,57% | 284,00 |
| 22.04.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | 30,00 |
| 18.04.2024 | 33,60 | 33,60 | 33,40 | 33,40 | -0,60% | 401,00 |
| 17.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 181,00 |
| 16.04.2024 | 33,60 | 33,80 | 33,60 | 33,60 | 1,20% | 383,00 |
| 15.04.2024 | 33,80 | 33,80 | 33,20 | 33,20 | 0,61% | 441,00 |
| 08.04.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -0,60% | 546,00 |
| 05.04.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | 231,00 |
| 04.04.2024 | 33,20 | 33,20 | 33,00 | 33,00 | -2,37% | 366,00 |
| 02.04.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,60% | 356,00 |
| 28.03.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 1,20% | 1.499,00 |
| 27.03.2024 | 32,80 | 33,20 | 32,40 | 33,20 | 1,22% | 1.168,00 |
| 26.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 204,00 |
| 25.03.2024 | 33,00 | 33,00 | 32,80 | 33,00 | 0,00% | 467,00 |
| 21.03.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | 183,00 |
| 20.03.2024 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | 1,00 |
| 19.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 183,00 |
| 18.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 370,00 |
| 15.03.2024 | 32,80 | 32,80 | 32,60 | 32,60 | 0,00% | 186,00 |
| 14.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | 185,00 |
| 13.03.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | 184,00 |
| 11.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 29,00 |
| 08.03.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 20,00 |
| 07.03.2024 | 29,40 | 33,00 | 29,40 | 33,00 | 13,01% | 2.184,00 |
| 06.03.2024 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 207,00 |
| 05.03.2024 | 29,40 | 29,40 | 29,20 | 29,20 | 1,39% | 410,00 |
| 04.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 208,00 |
| 01.03.2024 | 29,00 | 29,00 | 28,40 | 28,40 | -0,70% | 217,00 |
| 29.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 60,00 |
| 28.02.2024 | 29,00 | 29,00 | 28,80 | 29,00 | -0,68% | 621,00 |
| 27.02.2024 | 28,60 | 29,20 | 28,60 | 29,20 | 2,10% | 397,00 |
| 26.02.2024 | 29,80 | 29,80 | 28,60 | 28,60 | -4,03% | 1.497,00 |
| 23.02.2024 | 29,40 | 29,80 | 29,40 | 29,80 | 2,05% | 456,00 |
| 21.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 70,00 |
| 16.02.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | 3,00 |
| 14.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | 215,00 |
| 13.02.2024 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | 416,00 |
| 12.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 212,00 |
| 09.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 135,00 |
| 08.02.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 37,00 |
| 07.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 424,00 |
| 06.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -1,40% | 315,00 |
| 05.02.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | 210,00 |
| 02.02.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | 40,00 |
| 01.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 424,00 |
| 30.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 214,00 |
| 25.01.2024 | 27,40 | 27,60 | 27,40 | 27,60 | -3,50% | 90,00 |
| 23.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 209,00 |
| 22.01.2024 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | 639,00 |
| 18.01.2024 | 28,60 | 28,60 | 28,40 | 28,40 | -2,74% | 311,00 |
| 17.01.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | 200,00 |
| 16.01.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | 221,00 |
| 08.01.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | 100,00 |
| 05.01.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | 1,00 |
| 04.01.2024 | 30,80 | 31,80 | 30,80 | 31,00 | 1,31% | 1.791,00 |
| 03.01.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 2,00% | 75,00 |
| 02.01.2024 | 29,60 | 30,00 | 29,60 | 30,00 | 2,74% | 1.647,00 |
| 28.12.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 51,00 |
| 27.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -5,13% | 30,00 |
| 14.12.2023 | 31,20 | 31,20 | 31,20 | 31,20 | 5,41% | 4,00 |
| 11.12.2023 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 203,00 |
| 07.12.2023 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | 56,00 |
| 04.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 203,00 |
| 29.11.2023 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 75,00 |
| 28.11.2023 | 28,60 | 28,80 | 28,40 | 28,80 | -0,69% | 475,00 |
| 24.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 50,00 |
| 22.11.2023 | 28,80 | 29,00 | 28,80 | 29,00 | 2,84% | 427,00 |
| 21.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | 68,00 |
| 17.11.2023 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 205,00 |
| 15.11.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 200,00 |
| 13.11.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 13,00 |
| 10.11.2023 | 28,20 | 28,20 | 28,00 | 28,00 | -4,11% | 500,00 |
| 07.11.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | 206,00 |
| 06.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 203,00 |
| 03.11.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 404,00 |
| 02.11.2023 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | 208,00 |
| 01.11.2023 | 28,20 | 28,20 | 28,00 | 28,00 | 1,45% | 876,00 |
| 31.10.2023 | 27,40 | 27,60 | 27,20 | 27,60 | 0,73% | 550,00 |
| 30.10.2023 | 27,20 | 27,40 | 27,20 | 27,40 | -4,20% | 31,00 |
| 23.10.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | 210,00 |
| 18.10.2023 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 100,00 |
| 17.10.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 204,00 |
| 16.10.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 200,00 |
| 12.10.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 1,00 |
| 11.10.2023 | 29,80 | 29,80 | 29,60 | 29,60 | 3,50% | 600,00 |
| 10.10.2023 | 28,40 | 28,60 | 28,40 | 28,60 | 2,88% | 89,00 |
| 09.10.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 1,00 |
| 06.10.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 223,00 |
| 04.10.2023 | 27,20 | 27,40 | 27,20 | 27,40 | 3,79% | 443,00 |
| 03.10.2023 | 27,00 | 27,00 | 26,40 | 26,40 | -5,04% | 262,00 |
| 02.10.2023 | 28,80 | 28,80 | 27,80 | 27,80 | -5,44% | 563,00 |
| 28.09.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -5,16% | 34,00 |
| 26.09.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -3,13% | 33,00 |