Deutsche Märkte geschlossen

Aviva plc (AV.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
496,60+0,40 (+0,08%)
Börsenschluss: 04:42PM GMT
Zeitraum:
29. März 2023 - 29. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024492,20498,50491,60496,60496,6010.711.460
27. März 2024493,40498,00493,20496,20496,207.059.085
26. März 2024493,10497,60484,90496,10496,1010.611.145
25. März 2024492,20496,40491,00495,00495,005.725.703
22. März 2024489,00495,82488,40494,50494,507.417.882
21. März 2024485,60493,20483,40489,70489,7020.412.713
20. März 2024480,00483,80476,70481,50481,5018.117.780
19. März 2024479,50483,73478,20480,50480,5011.527.580
18. März 2024481,60485,37478,80480,70480,706.590.443
15. März 2024479,60483,90478,90482,40482,4038.092.785
14. März 2024478,10483,85476,50480,60480,6020.521.001
13. März 2024473,20479,40470,10477,00477,0022.631.623
12. März 2024467,10474,90464,80472,10472,1012.968.125
11. März 2024465,40473,10464,70464,70464,7028.578.659
08. März 2024461,00470,50458,90470,50470,5014.666.594
07. März 2024467,00483,00460,30462,20462,2026.768.973
06. März 2024449,20456,40446,70454,90454,9010.639.736
05. März 2024448,60451,20445,10451,20451,208.545.164
04. März 2024445,30450,20442,20448,50448,504.932.891
01. März 2024449,00450,00445,00447,70447,7021.264.951
29. Feb. 2024449,10449,50445,90446,30446,3015.879.919
28. Feb. 2024452,20454,60448,40448,40448,4022.848.021
27. Feb. 2024452,80454,30448,80450,20450,206.180.410
26. Feb. 2024449,60454,40449,60454,00454,005.305.249
23. Feb. 2024449,20452,20448,90452,20452,208.315.359
22. Feb. 2024446,80453,20446,80450,10450,105.366.760
21. Feb. 2024442,00447,17441,50445,60445,609.612.680
20. Feb. 2024439,10443,80435,70443,80443,807.264.225
19. Feb. 2024431,00432,40428,90430,30430,302.141.747
16. Feb. 2024432,00433,75429,40432,50432,509.728.396
15. Feb. 2024428,40430,40424,60430,00430,007.040.825
14. Feb. 2024419,10426,90419,10425,50425,5013.152.563
13. Feb. 2024420,50423,78416,00418,20418,203.864.962
12. Feb. 2024417,00422,20415,76421,50421,505.676.138
09. Feb. 2024420,00420,25414,20416,90416,909.901.324
08. Feb. 2024426,50426,80420,40420,70420,707.167.865
07. Feb. 2024428,60430,60424,80424,90424,905.489.293
06. Feb. 2024428,30431,80426,40429,50429,503.571.810
05. Feb. 2024425,70429,41423,70425,80425,804.789.526
02. Feb. 2024428,00428,80424,80426,30426,305.237.718
01. Feb. 2024429,00432,60422,90423,80423,805.324.238
31. Jan. 2024433,60436,70431,70432,30432,307.228.079
30. Jan. 2024436,40440,10429,70432,20432,207.340.182
29. Jan. 2024437,70439,69433,80435,20435,206.758.392
26. Jan. 2024434,70439,10434,15437,60437,605.776.906
25. Jan. 2024434,80436,50432,70434,00434,0012.530.096
24. Jan. 2024432,25436,70431,50436,00436,003.270.450
23. Jan. 2024440,00441,90433,20433,20433,205.781.009
22. Jan. 2024435,00439,61434,00439,30439,305.339.260
19. Jan. 2024428,20433,50428,20431,00431,0010.590.389
18. Jan. 2024423,70428,40421,90427,00427,003.228.634
17. Jan. 2024424,80425,10420,30424,70424,704.026.262
16. Jan. 2024431,50432,00428,70430,00430,005.932.425
15. Jan. 2024432,80435,00427,40432,50432,503.472.453
12. Jan. 2024423,40430,02423,40428,00428,007.059.441
11. Jan. 2024429,70432,00422,00422,60422,6013.555.581
10. Jan. 2024432,10433,80426,90427,40427,404.119.218
09. Jan. 2024434,50435,00431,70433,60433,603.114.402
08. Jan. 2024430,00435,90430,00435,90435,903.611.690
05. Jan. 2024429,70433,30425,60433,30433,305.250.128
04. Jan. 2024429,10433,00428,90433,00433,0011.623.356
03. Jan. 2024432,90435,80428,00429,80429,804.198.547
02. Jan. 2024434,30437,00431,70433,70433,703.215.655
29. Dez. 2023433,80435,00423,50434,70434,701.452.982
28. Dez. 2023434,60435,70431,80433,40433,403.424.190
27. Dez. 2023430,70434,50428,50432,80432,803.044.681
22. Dez. 2023427,90431,40427,60431,10431,101.540.589
21. Dez. 2023429,00434,20425,90428,80428,804.337.441
20. Dez. 2023433,40435,20428,40431,60431,605.620.522
19. Dez. 2023428,50431,80425,80427,20427,203.861.905
18. Dez. 2023429,20432,70426,50429,20429,203.001.940
15. Dez. 2023431,30434,60429,30430,10430,1010.545.531
14. Dez. 2023434,40440,50428,52431,10431,1018.061.411
13. Dez. 2023429,40433,80426,90431,00431,004.661.471
12. Dez. 2023429,30432,05426,20431,20431,207.140.641
11. Dez. 2023427,60430,60425,00429,10429,108.407.679
08. Dez. 2023427,10430,50425,00429,10429,1010.532.568
07. Dez. 2023423,20428,90420,40427,90427,903.343.400
06. Dez. 2023421,40429,10420,50426,30426,308.170.412
05. Dez. 2023416,50424,30415,00420,30420,309.087.958
04. Dez. 2023417,80423,40415,60421,70421,705.205.642
01. Dez. 2023413,30420,30413,30419,80419,804.098.223
30. Nov. 2023417,30420,70416,10417,50417,5017.860.430
29. Nov. 2023420,00420,70414,60415,60415,605.058.013
28. Nov. 2023426,60429,30422,80424,60424,604.333.931
27. Nov. 2023422,50428,20420,30428,20428,206.347.591
24. Nov. 2023420,10425,00417,50424,70424,703.570.092
23. Nov. 2023419,70422,00417,40421,20421,2012.863.240
22. Nov. 2023424,00427,10418,20419,60419,604.272.238
21. Nov. 2023422,90425,80419,60423,00423,002.816.159
20. Nov. 2023421,70424,95419,40423,80423,805.471.362
17. Nov. 2023415,20422,70410,90422,20422,2011.032.817
16. Nov. 2023414,10421,00411,10413,00413,008.123.132
15. Nov. 2023413,10418,30408,60414,00414,004.718.041
14. Nov. 2023413,20415,70407,20411,60411,604.624.405
13. Nov. 2023406,40413,20401,40413,20413,205.873.683
10. Nov. 2023406,70410,50401,50404,30404,304.449.266
09. Nov. 2023405,30408,50403,00407,60407,605.466.361
08. Nov. 2023402,40406,90398,80406,10406,104.035.319
07. Nov. 2023405,60408,30402,80405,80405,803.884.836
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...