Avolta

AVOLz
🏛️ Vereinigtes Königreich →
45.51
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 45.55 45.70 45.02 45.51 0.0M
2025-09-25 45.80 45.84 45.19 45.70 0.0M
2025-09-24 46.21 46.26 45.64 46.21 0.0M
2025-09-23 45.70 46.41 45.60 46.42 0.0M
2025-09-22 45.80 45.92 45.34 45.70 0.0M
2025-09-19 46.40 46.46 45.56 45.66 0.0M
2025-09-18 46.40 46.66 45.60 46.03 0.1M
2025-09-17 45.57 46.00 45.54 45.66 0.0M
2025-09-16 45.88 45.98 45.42 45.78 0.1M
2025-09-15 45.72 45.96 45.20 45.72 0.1M
2025-09-12 45.53 45.70 45.40 45.60 0.0M
2025-09-11 45.23 45.52 45.00 45.37 0.1M
2025-09-10 45.00 44.98 44.62 45.02 0.0M
2025-09-09 44.96 45.06 44.70 44.98 0.0M
2025-09-08 44.86 45.00 44.60 44.86 0.0M
2025-09-05 44.96 45.10 44.55 44.96 0.0M
2025-09-04 44.49 45.08 44.20 44.94 0.1M
2025-09-03 44.00 44.52 44.14 44.32 0.0M
2025-09-02 45.14 45.20 43.78 43.73 0.0M
2025-09-01 45.94 46.50 44.98 45.37 0.0M
2025-08-29 46.05 46.52 45.94 46.21 0.0M
2025-08-28 45.88 46.36 45.78 45.92 0.0M
2025-08-27 45.66 45.98 45.65 45.82 0.0M
2025-08-26 45.86 46.00 45.44 45.86 0.0M
2025-08-25 46.04 46.38 46.02 46.04 0.3M
2025-08-22 45.94 46.96 45.76 45.94 0.0M
2025-08-21 47.24 47.24 45.88 45.92 0.0M
2025-08-20 46.72 47.18 46.58 46.81 0.0M
2025-08-19 46.31 47.28 46.24 46.31 0.0M
2025-08-18 46.29 46.44 46.07 46.40 0.0M
2025-08-15 46.44 46.68 46.08 46.52 0.0M
2025-08-14 45.45 46.34 45.06 46.15 0.0M
2025-08-13 44.53 45.12 44.38 44.55 0.0M
2025-08-12 44.30 44.58 43.94 44.34 0.0M
2025-08-11 44.75 44.86 44.25 44.82 0.0M
2025-08-08 44.53 44.74 44.40 44.43 0.1M
2025-08-07 43.71 44.34 43.14 44.22 0.0M
2025-08-06 42.46 42.70 42.24 42.44 0.0M
2025-08-05 42.25 42.94 42.09 42.40 0.0M
2025-08-04 41.92 42.22 41.48 41.47 0.0M
2025-08-03 41.92 42.83 42.83 42.83 0.0M
2025-08-01 42.83 42.83 42.83 42.83 0.0M
2025-07-31 43.20 43.18 42.12 42.83 0.0M
2025-07-30 42.33 42.52 41.82 42.29 0.0M
2025-07-29 42.42 42.67 42.12 42.50 0.0M
2025-07-28 43.13 43.48 42.34 42.62 0.0M
2025-07-25 43.38 43.52 42.94 43.38 0.1M
2025-07-24 43.77 43.86 43.35 43.81 0.0M
2025-07-23 43.22 43.60 43.20 43.20 0.0M
2025-07-22 43.36 43.46 42.94 43.40 0.5M
2025-07-21 43.65 44.28 42.78 43.69 0.0M
2025-07-18 43.77 43.96 43.58 43.71 0.0M
2025-07-17 43.67 43.72 43.34 43.63 0.0M
2025-07-16 43.91 44.18 43.50 43.77 0.0M
2025-07-15 44.51 44.76 43.96 44.41 0.0M
2025-07-14 44.10 44.46 44.06 44.38 0.0M
2025-07-11 44.80 44.82 44.20 44.80 0.0M
2025-07-10 44.34 44.94 44.26 44.38 0.2M
2025-07-09 44.22 44.35 44.09 44.30 0.0M
2025-07-08 44.20 44.28 44.02 44.20 0.0M
2025-07-07 43.91 44.27 43.90 44.02 0.0M
2025-07-04 44.04 44.10 43.84 44.04 0.0M
2025-07-03 44.00 44.26 43.80 44.06 0.0M
2025-07-02 44.10 44.06 43.49 44.06 0.0M
2025-07-01 43.13 43.53 42.88 43.05 0.0M
2025-06-30 43.30 43.30 42.78 43.28 0.0M
2025-06-27 42.91 43.22 42.76 42.91 0.0M
2025-06-26 42.97 43.20 42.44 43.01 0.0M
2025-06-25 42.95 43.17 42.64 43.03 0.6M
2025-06-24 43.22 43.40 42.40 42.56 0.0M
2025-06-23 41.86 42.35 41.74 42.40 0.0M
2025-06-20 41.74 42.43 42.18 42.37 0.0M
2025-06-19 42.52 42.58 41.64 41.90 0.1M
2025-06-18 42.27 43.40 42.38 42.76 0.0M
2025-06-17 42.27 43.11 42.32 42.70 0.0M
2025-06-16 42.81 42.86 42.44 42.83 0.0M
2025-06-13 42.89 42.82 42.30 42.89 0.0M
2025-06-12 43.44 43.82 43.08 43.54 0.1M
2025-06-11 43.54 43.89 43.46 43.56 0.0M
2025-06-10 43.36 44.04 43.28 44.04 0.0M
2025-06-09 43.42 43.42 43.42 43.42 0.0M
2025-06-06 43.42 43.54 42.70 43.42 0.0M
2025-06-05 42.37 43.22 41.74 43.22 0.1M
2025-06-04 44.63 45.25 44.55 44.59 0.0M
2025-06-03 44.32 44.62 44.06 44.43 0.0M
2025-06-02 43.97 44.48 43.00 43.97 0.0M
2025-05-30 44.16 44.46 44.00 44.10 0.1M
2025-05-29 43.73 43.73 43.73 43.73 0.0M
2025-05-28 43.77 44.13 43.84 43.73 0.0M
2025-05-27 43.46 44.20 43.59 44.06 0.0M
2025-05-26 43.94 44.00 43.59 43.94 0.0M
2025-05-23 44.10 44.48 42.90 43.07 0.0M
2025-05-22 44.30 44.52 44.00 44.34 0.0M
2025-05-21 44.41 44.58 44.18 44.43 0.5M
2025-05-20 44.86 44.92 44.30 44.88 0.8M
2025-05-19 44.10 44.78 44.00 44.04 0.0M
2025-05-16 43.97 44.60 43.92 44.06 0.0M
2025-05-15 44.41 45.12 43.26 44.82 0.1M
2025-05-14 44.80 44.98 43.88 44.14 0.1M
2025-05-13 44.22 45.12 44.26 44.90 0.1M
2025-05-12 43.22 44.36 43.18 44.04 0.0M
2025-05-09 42.89 43.14 42.80 42.87 0.0M
2025-05-08 42.50 43.24 42.39 42.62 0.1M
2025-05-07 42.81 43.68 42.29 42.68 0.0M
2025-05-06 40.71 44.68 39.90 43.67 0.1M
2025-05-05 39.34 40.88 38.82 39.34 0.6M
2025-05-02 38.27 39.60 37.70 39.28 0.1M
2025-05-01 37.60 37.60 37.60 37.60 0.0M
2025-04-30 37.45 38.09 37.18 37.60 0.0M
2025-04-29 37.47 37.76 37.38 37.53 0.0M
2025-04-28 37.25 37.58 36.52 37.33 0.0M
2025-04-25 37.39 37.74 37.06 37.43 0.1M
2025-04-24 37.08 37.30 36.76 37.00 0.1M
2025-04-23 36.94 37.62 37.00 37.43 0.0M
2025-04-22 35.77 36.26 35.60 35.89 0.0M
2025-04-17 35.69 35.92 35.28 35.71 0.0M
2025-04-16 35.24 35.64 35.16 35.52 0.0M
2025-04-15 34.89 36.04 35.04 35.34 0.0M
2025-04-14 35.03 35.24 34.74 35.30 0.0M
2025-04-11 34.83 35.00 33.44 33.86 0.0M
2025-04-10 38.60 38.98 34.16 34.40 0.0M
2025-04-09 32.88 33.46 32.41 32.84 0.2M
2025-04-08 34.78 35.00 33.02 34.27 0.1M
2025-04-07 28.59 34.00 27.50 32.98 0.9M
2025-04-04 36.30 36.38 33.84 34.13 0.0M
2025-04-03 37.66 38.02 36.60 36.71 0.0M
2025-04-02 38.44 38.88 38.38 38.58 0.0M
2025-04-01 39.07 39.00 38.50 38.48 0.4M
2025-03-31 38.81 38.94 37.96 38.15 0.0M
2025-03-28 39.77 40.22 39.22 39.26 0.0M
2025-03-27 39.58 40.24 39.49 40.18 0.0M
2025-03-26 40.63 40.58 40.00 40.57 0.0M
2025-03-25 39.67 40.68 39.68 40.43 0.0M
2025-03-24 39.50 39.82 39.45 39.63 0.0M
2025-03-21 39.44 39.38 38.78 38.76 0.2M
2025-03-20 39.38 39.48 39.02 39.34 0.0M
2025-03-19 39.01 39.48 38.92 39.24 0.1M
2025-03-18 38.99 39.36 39.02 39.13 0.0M
2025-03-17 38.33 39.08 38.24 38.89 0.2M
2025-03-14 38.78 38.82 38.24 38.68 0.1M
2025-03-13 37.64 39.08 37.78 38.74 0.5M
2025-03-12 39.20 39.40 37.60 37.88 0.2M
2025-03-11 40.08 40.00 37.90 38.37 0.0M
2025-03-10 39.77 40.16 39.44 39.69 0.2M
2025-03-07 39.77 40.02 39.38 39.61 0.0M
2025-03-06 40.71 41.40 40.22 40.51 0.0M
2025-03-05 39.42 40.58 39.38 40.67 0.0M
2025-03-04 40.24 40.24 38.82 39.11 0.0M
2025-03-03 40.71 40.98 40.26 40.67 0.1M
2025-02-28 40.30 40.84 40.24 40.63 0.3M
2025-02-27 40.73 41.20 40.64 40.88 0.0M
2025-02-26 40.59 41.50 40.78 41.41 0.0M
2025-02-25 40.34 41.02 40.38 40.63 0.2M
2025-02-24 40.67 41.10 40.40 40.73 0.0M
2025-02-21 40.71 41.02 40.60 40.90 0.0M
2025-02-20 40.86 41.08 40.08 40.88 0.0M
2025-02-19 41.86 41.92 40.52 40.67 0.4M
2025-02-18 42.03 42.20 41.88 42.11 0.0M
2025-02-17 42.19 42.36 41.92 42.33 0.0M
2025-02-14 42.54 42.60 42.34 42.60 0.1M
2025-02-13 42.42 42.98 42.12 42.42 0.2M
2025-02-12 41.98 42.10 41.62 41.98 0.0M
2025-02-11 41.76 41.94 40.84 41.78 0.5M
2025-02-10 41.82 42.04 41.68 41.92 0.0M
2025-02-07 41.76 42.16 41.62 41.86 0.0M
2025-02-06 41.27 41.90 41.34 41.82 0.0M
2025-02-05 41.21 41.06 40.76 41.16 0.0M
2025-02-04 41.14 41.12 40.76 41.23 0.0M
2025-02-03 40.20 41.12 40.14 40.59 0.1M
2025-01-31 41.43 41.76 40.60 41.47 0.0M
2025-01-30 41.04 41.50 40.92 41.53 0.0M
2025-01-29 41.33 41.60 41.26 41.57 0.0M
2025-01-28 41.06 41.86 40.30 41.16 0.0M
2025-01-27 41.06 41.48 41.00 41.00 0.0M
2025-01-24 41.25 41.52 41.02 41.29 0.0M
2025-01-23 41.04 41.00 40.58 40.90 0.0M
2025-01-22 40.16 40.86 40.10 40.75 0.1M
2025-01-21 39.48 40.34 39.38 40.02 0.0M
2025-01-20 39.20 39.80 39.08 39.77 0.0M
2025-01-17 37.68 39.54 37.64 38.89 0.0M
2025-01-16 36.24 36.72 36.00 36.16 0.0M
2025-01-15 35.79 36.00 35.50 35.89 0.0M
2025-01-14 35.61 36.08 35.50 36.10 0.0M
2025-01-13 35.54 35.70 35.22 35.54 0.0M
2025-01-10 35.97 36.06 35.63 36.10 0.0M
2025-01-09 36.02 36.26 35.92 36.06 0.0M
2025-01-08 36.51 36.54 35.86 36.12 0.1M
2025-01-07 36.34 36.64 36.26 36.34 0.0M
2025-01-06 36.14 36.52 35.94 36.16 0.0M
2025-01-03 36.38 36.50 35.24 35.40 0.0M
2025-01-02 36.43 36.43 36.43 36.43 0.0M