£13,414
0,11%
Echtzeit-Aktienkurs Avon Rubber PLC
Bid:
Ask:
Aktienkurse zur Avon Rubber PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,42 | 13,43 | 13,26 | 13,30 | -0,75% | 9.388,00 |
| 30.05.2024 | 13,21 | 13,65 | 13,12 | 13,40 | 0,75% | 14.222,00 |
| 29.05.2024 | 13,38 | 13,40 | 13,28 | 13,30 | -0,08% | 2.082,00 |
| 28.05.2024 | 13,72 | 13,72 | 13,28 | 13,31 | -1,70% | 6.306,00 |
| 24.05.2024 | 13,30 | 13,62 | 13,30 | 13,54 | 0,45% | 600,00 |
| 23.05.2024 | 13,46 | 13,64 | 13,36 | 13,48 | -2,32% | 2.800,00 |
| 22.05.2024 | 13,66 | 13,84 | 13,46 | 13,80 | 0,44% | 5.129,00 |
| 21.05.2024 | 13,68 | 13,82 | 13,39 | 13,74 | 3,62% | 10.560,00 |
| 20.05.2024 | 13,09 | 13,72 | 13,09 | 13,26 | 2,79% | 5.006,00 |
| 17.05.2024 | 12,73 | 12,96 | 12,73 | 12,90 | -0,46% | 936,00 |
| 16.05.2024 | 12,75 | 12,96 | 12,71 | 12,96 | 1,57% | 1.730,00 |
| 15.05.2024 | 12,60 | 12,76 | 12,52 | 12,76 | 1,75% | 2.401,00 |
| 14.05.2024 | 12,30 | 12,58 | 12,30 | 12,54 | 1,13% | 1.708,00 |
| 13.05.2024 | 12,66 | 12,66 | 12,32 | 12,40 | -1,90% | 1.761,00 |
| 10.05.2024 | 12,80 | 12,84 | 12,53 | 12,64 | -1,56% | 7.645,00 |
| 09.05.2024 | 12,66 | 12,88 | 12,64 | 12,84 | 3,88% | 6.824,00 |
| 08.05.2024 | 12,39 | 12,39 | 12,26 | 12,36 | 0,98% | 5.320,00 |
| 07.05.2024 | 12,26 | 12,33 | 12,24 | 12,24 | -0,13% | 1.435,00 |
| 06.05.2024 | 12,22 | 12,27 | 12,22 | 12,26 | 1,29% | - |
| 03.05.2024 | 12,02 | 12,23 | 11,94 | 12,10 | 1,51% | 2.373,00 |
| 02.05.2024 | 11,92 | 11,92 | 11,92 | 11,92 | -0,17% | 3,00 |
| 01.05.2024 | 11,94 | 11,98 | 11,72 | 11,94 | 0,17% | 930,00 |
| 30.04.2024 | 11,65 | 12,00 | 11,63 | 11,92 | 2,41% | 2.332,00 |
| 29.04.2024 | 11,77 | 11,77 | 11,56 | 11,64 | -1,52% | 183,00 |
| 26.04.2024 | 11,90 | 12,06 | 11,78 | 11,82 | 1,20% | 486,00 |
| 25.04.2024 | 12,00 | 12,00 | 11,58 | 11,68 | -3,55% | 1.030,00 |
| 24.04.2024 | 12,29 | 12,42 | 12,02 | 12,11 | -2,34% | 5.990,00 |
| 23.04.2024 | 11,96 | 12,40 | 11,92 | 12,40 | 4,38% | 2.488,00 |
| 22.04.2024 | 11,85 | 11,92 | 11,72 | 11,88 | -0,17% | 5.668,00 |
| 19.04.2024 | 11,77 | 11,96 | 11,64 | 11,90 | 1,19% | 4.252,00 |
| 18.04.2024 | 11,80 | 11,80 | 11,65 | 11,76 | -0,84% | 23.771,00 |
| 17.04.2024 | 11,70 | 11,89 | 11,70 | 11,86 | 0,68% | 6.823,00 |
| 16.04.2024 | 11,52 | 11,80 | 11,52 | 11,78 | 0,60% | 1.844,00 |
| 15.04.2024 | 11,72 | 11,96 | 11,71 | 11,71 | 1,47% | 2.326,00 |
| 12.04.2024 | 11,54 | 11,66 | 11,51 | 11,54 | 0,70% | 1.012,00 |
| 11.04.2024 | 11,59 | 11,59 | 11,40 | 11,46 | -0,52% | 4.115,00 |
| 10.04.2024 | 11,50 | 11,60 | 11,46 | 11,52 | 1,23% | 11.759,00 |
| 09.04.2024 | 11,44 | 11,57 | 11,31 | 11,38 | 1,43% | 1.944,00 |
| 08.04.2024 | 11,10 | 11,22 | 11,08 | 11,22 | 2,75% | 714,00 |
| 05.04.2024 | 10,78 | 10,94 | 10,77 | 10,92 | 0,18% | 1.119,00 |
| 04.04.2024 | 10,80 | 10,90 | 10,77 | 10,90 | 0,18% | 1.133,00 |
| 03.04.2024 | 10,66 | 10,92 | 10,66 | 10,88 | 0,83% | 1.868,00 |
| 02.04.2024 | 10,80 | 10,86 | 10,62 | 10,79 | -0,28% | 5.966,00 |
| 28.03.2024 | 10,76 | 10,84 | 10,68 | 10,82 | 0,93% | 2.693,00 |
| 27.03.2024 | 10,50 | 10,74 | 10,50 | 10,72 | 1,32% | 2.910,00 |
| 26.03.2024 | 10,50 | 10,63 | 10,50 | 10,58 | 0,09% | 17.175,00 |
| 25.03.2024 | 10,47 | 10,58 | 10,38 | 10,57 | -0,28% | 3.156,00 |
| 22.03.2024 | 10,66 | 10,69 | 10,52 | 10,60 | 1,15% | 1.850,00 |
| 21.03.2024 | 10,37 | 10,62 | 10,37 | 10,48 | 2,75% | 2.128,00 |
| 20.03.2024 | 10,40 | 10,40 | 10,12 | 10,20 | 0,29% | 1.796,00 |
| 19.03.2024 | 9,99 | 10,28 | 9,94 | 10,17 | 0,89% | 1.134,00 |
| 18.03.2024 | 9,76 | 10,20 | 9,76 | 10,08 | 1,92% | 1.217,00 |
| 15.03.2024 | 9,78 | 9,89 | 9,73 | 9,89 | 1,02% | 1.890,00 |
| 14.03.2024 | 9,78 | 9,79 | 9,77 | 9,79 | 1,87% | 1.003,00 |
| 13.03.2024 | 9,74 | 9,79 | 9,61 | 9,61 | -1,94% | 11.517,00 |
| 12.03.2024 | 9,70 | 9,80 | 9,70 | 9,80 | -0,25% | 1.650,00 |
| 11.03.2024 | 9,73 | 9,83 | 9,72 | 9,83 | 0,67% | 558,00 |
| 08.03.2024 | 9,71 | 9,81 | 9,71 | 9,76 | 0,00% | 1.579,00 |
| 07.03.2024 | 9,75 | 9,83 | 9,72 | 9,76 | -0,76% | 12.726,00 |
| 06.03.2024 | 9,88 | 9,88 | 9,79 | 9,84 | 2,23% | 2.087,00 |
| 05.03.2024 | 9,70 | 9,84 | 9,60 | 9,62 | -0,82% | 10.630,00 |
| 04.03.2024 | 9,72 | 9,82 | 9,65 | 9,70 | -1,52% | 1.718,00 |
| 01.03.2024 | 9,73 | 9,86 | 9,64 | 9,85 | -0,61% | 2.503,00 |
| 29.02.2024 | 9,87 | 9,91 | 9,85 | 9,91 | 1,23% | 1.479,00 |
| 28.02.2024 | 9,78 | 9,84 | 9,66 | 9,79 | 0,36% | 4.467,00 |
| 27.02.2024 | 9,93 | 9,93 | 9,71 | 9,76 | -0,86% | 3.210,00 |
| 26.02.2024 | 9,74 | 9,87 | 9,60 | 9,84 | 0,41% | 11.780,00 |
| 23.02.2024 | 9,75 | 9,87 | 9,75 | 9,80 | 0,10% | 21.641,00 |
| 22.02.2024 | 9,77 | 9,82 | 9,75 | 9,79 | -0,91% | 864,00 |
| 21.02.2024 | 9,90 | 10,02 | 9,86 | 9,88 | 0,82% | 3.096,00 |
| 20.02.2024 | 9,79 | 9,91 | 9,76 | 9,80 | -0,46% | 1.852,00 |
| 19.02.2024 | 9,77 | 9,91 | 9,71 | 9,85 | 2,66% | 1.222,00 |
| 16.02.2024 | 9,25 | 9,60 | 9,25 | 9,59 | 0,63% | 1.477,00 |
| 15.02.2024 | 9,45 | 9,54 | 9,35 | 9,53 | 1,17% | 2.630,00 |
| 14.02.2024 | 9,39 | 9,45 | 9,34 | 9,42 | -0,05% | 8.613,00 |
| 13.02.2024 | 9,34 | 9,46 | 9,31 | 9,43 | 0,43% | 4.828,00 |
| 12.02.2024 | 8,95 | 9,41 | 8,95 | 9,39 | 4,45% | 4.560,00 |
| 09.02.2024 | 8,78 | 9,12 | 8,78 | 8,99 | 2,45% | 15.104,00 |
| 08.02.2024 | 9,05 | 9,05 | 8,25 | 8,77 | -1,57% | 13.442,00 |
| 07.02.2024 | 9,28 | 9,28 | 8,91 | 8,91 | -4,09% | 3.289,00 |
| 06.02.2024 | 9,51 | 9,51 | 9,25 | 9,29 | -1,95% | 4.274,00 |
| 05.02.2024 | 10,16 | 10,24 | 9,48 | 9,48 | -3,32% | 7.389,00 |
| 02.02.2024 | 9,57 | 9,95 | 9,57 | 9,80 | 3,70% | 5.683,00 |
| 01.02.2024 | 9,16 | 9,47 | 9,16 | 9,45 | 1,18% | 3.687,00 |
| 31.01.2024 | 9,28 | 9,43 | 9,23 | 9,34 | 1,52% | 3.900,00 |
| 30.01.2024 | 9,21 | 9,42 | 9,17 | 9,20 | -2,54% | 2.077,00 |
| 29.01.2024 | 9,46 | 9,53 | 9,44 | 9,44 | -0,63% | 3.337,00 |
| 26.01.2024 | 9,41 | 9,76 | 9,40 | 9,50 | 0,48% | 1.823,00 |
| 25.01.2024 | 9,40 | 9,50 | 9,38 | 9,46 | -0,16% | 1.121,00 |
| 24.01.2024 | 9,46 | 9,68 | 9,39 | 9,47 | 2,71% | 1.358,00 |
| 23.01.2024 | 9,29 | 9,32 | 9,16 | 9,22 | -1,60% | 1.565,00 |
| 22.01.2024 | 9,36 | 9,45 | 9,33 | 9,37 | 0,43% | 1.060,00 |
| 19.01.2024 | 9,44 | 9,44 | 9,30 | 9,33 | -2,51% | 1.227,00 |
| 18.01.2024 | 9,56 | 9,64 | 9,46 | 9,57 | 0,42% | 2.742,00 |
| 17.01.2024 | 9,60 | 9,61 | 9,30 | 9,53 | -1,24% | 12.304,00 |
| 16.01.2024 | 9,53 | 10,00 | 9,53 | 9,65 | 3,99% | 2.923,00 |
| 15.01.2024 | 9,28 | 9,47 | 9,03 | 9,28 | 3,23% | 2.593,00 |
| 12.01.2024 | 8,93 | 9,02 | 8,93 | 8,99 | 1,75% | 1.247,00 |
| 11.01.2024 | 9,21 | 9,22 | 8,83 | 8,84 | -4,02% | 3.209,00 |
| 10.01.2024 | 9,17 | 9,48 | 9,11 | 9,21 | 4,25% | 5.723,00 |