Avation PLC (AVAP)

AVAP
🏛️ Vereinigtes Königreich →
161.50
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:13 175.00 175.00 175.00 175.00 0.1K
08:28 175.00 175.00 175.00 175.00 8.0K
08:58 175.00 175.00 175.00 175.00 2.2K
09:00 175.00 175.00 175.00 175.00 0.0K
09:15 174.92 174.92 174.92 174.92 3.1K
09:28 173.32 173.32 173.32 173.32 1.0K
09:42 173.32 173.32 173.32 173.32 0.9K
10:17 175.00 175.00 175.00 175.00 3.5K
10:43 180.00 181.00 180.00 181.00 53.2K
10:44 183.50 188.00 181.00 188.00 61.4K
10:45 188.00 192.00 186.00 192.00 37.4K
10:51 189.50 189.50 185.00 186.86 40.0K
10:52 189.00 189.00 185.00 186.48 33.4K
10:53 185.00 185.00 184.50 184.50 3.9K
10:54 184.48 188.50 184.48 185.00 24.6K
10:55 188.50 188.50 184.00 184.00 17.0K
10:56 184.00 184.00 182.00 182.00 11.5K
10:57 179.00 179.00 174.50 174.50 28.6K
10:58 182.00 182.50 179.00 179.00 34.1K
10:59 182.00 182.12 177.00 181.80 48.0K
11:00 180.00 181.80 177.50 180.00 14.5K
11:01 180.00 183.00 180.00 183.00 28.7K
11:02 182.80 182.80 181.00 181.00 20.3K
11:04 182.07 183.20 182.07 183.20 15.5K
11:05 183.20 183.50 183.20 183.50 11.5K
11:06 182.60 182.60 182.60 182.60 13.5K
11:08 183.39 183.50 183.39 183.50 18.5K
11:09 183.50 183.50 183.50 183.50 19.2K
11:10 184.00 184.00 182.50 183.25 57.7K
11:11 182.50 182.50 182.00 182.50 26.0K
11:12 180.00 182.00 180.00 181.60 11.4K
11:13 180.00 180.00 180.00 180.00 25.7K
11:14 179.00 179.00 177.00 177.00 12.5K
11:15 176.00 176.00 176.00 176.00 4.9K
11:16 177.00 177.00 177.00 177.00 3.0K
11:17 177.00 177.00 177.00 177.00 3.0K
11:18 177.00 178.49 177.00 177.00 6.6K
11:19 178.50 178.50 174.00 174.00 32.1K
11:20 174.00 176.00 172.00 176.00 32.8K
11:21 176.00 178.94 174.00 178.94 37.6K
11:23 175.39 175.39 175.39 175.39 5.0K
11:24 178.65 178.65 175.00 176.00 11.1K
11:25 177.98 178.05 177.73 177.73 19.3K
11:26 176.00 176.00 176.00 176.00 10.0K
11:28 177.34 177.34 177.34 177.34 3.6K
11:29 177.32 177.32 177.32 177.32 10.0K
11:30 176.00 176.00 176.00 176.00 23.8K
11:32 175.00 176.71 174.00 176.70 50.4K
11:33 176.93 176.93 176.93 176.93 6.3K
11:35 177.16 177.16 177.16 177.16 4.5K
11:36 177.16 177.50 177.16 177.50 15.8K
11:37 178.00 179.00 178.00 179.00 8.5K
11:38 180.00 181.00 180.00 181.00 39.9K
11:39 182.00 183.00 182.00 182.00 19.8K
11:40 183.60 183.60 183.60 183.60 3.0K
11:42 183.78 183.78 182.00 183.78 20.0K
11:43 182.00 182.00 182.00 182.00 21.9K
11:44 181.64 182.00 180.00 180.00 11.3K
11:47 179.00 179.00 178.00 178.00 7.0K
11:48 180.23 180.23 180.23 180.23 3.0K
11:49 179.50 179.50 179.50 179.50 1.7K
11:50 179.50 179.50 179.50 179.50 8.2K
11:51 179.75 179.75 179.75 179.75 4.3K
11:53 180.00 180.00 180.00 180.00 32.2K
11:54 180.00 180.00 178.00 178.00 9.2K
11:55 178.00 178.00 177.00 177.00 10.0K
11:56 179.50 179.50 179.50 179.50 36.5K
11:57 179.50 179.50 178.50 178.50 3.6K
11:58 179.50 179.50 179.50 179.50 7.4K
12:01 180.00 180.00 180.00 180.00 2.0K
12:02 180.00 180.00 178.50 178.50 33.1K
12:05 180.00 180.00 180.00 180.00 12.4K
12:07 181.67 181.67 181.67 181.67 3.8K
12:10 181.78 181.78 181.78 181.78 0.9K
12:12 180.00 180.00 177.00 177.00 44.0K
12:13 176.00 178.25 176.00 178.25 14.9K
12:14 178.25 178.25 178.25 178.25 6.6K
12:16 177.00 177.00 177.00 177.00 1.6K
12:19 177.00 177.00 177.00 177.00 0.0K
12:20 177.00 177.50 176.00 177.50 35.5K
12:21 177.50 177.50 177.50 177.50 3.5K
12:23 177.00 177.00 177.00 177.00 2.5K
12:24 177.00 177.00 177.00 177.00 0.3K
12:25 177.50 177.50 176.00 177.50 11.2K
12:26 176.00 177.49 176.00 177.00 9.3K
12:28 177.00 177.00 175.00 175.00 14.3K
12:30 175.00 177.00 172.00 172.00 25.8K
12:31 172.00 174.00 172.00 172.00 27.0K
12:36 171.00 173.50 171.00 173.50 41.7K
12:37 172.00 174.00 172.00 173.00 16.5K
12:38 171.00 173.56 170.00 173.50 59.0K
12:39 170.00 170.00 170.00 170.00 6.0K
12:41 170.00 170.00 170.00 170.00 5.0K
12:42 169.50 169.50 169.50 169.50 10.0K
12:43 172.00 172.00 172.00 172.00 2.0K
12:44 174.00 174.00 172.00 172.00 34.2K
12:45 172.00 172.00 170.00 170.00 13.0K
12:46 170.00 173.40 170.00 173.40 6.7K
12:47 172.60 172.60 172.00 172.00 7.2K
12:48 173.50 173.50 171.00 171.00 17.5K
12:49 170.00 170.00 170.00 170.00 10.2K
12:50 169.50 170.00 169.00 170.00 25.0K
12:51 170.00 170.00 170.00 170.00 51.3K
12:52 172.53 172.53 172.53 172.53 25.0K
12:53 172.30 172.30 172.30 172.30 2.9K
12:55 172.20 172.20 172.20 172.20 3.2K
12:57 170.00 170.00 170.00 170.00 2.5K
12:59 170.00 170.00 170.00 170.00 1.8K
13:00 169.00 169.00 168.00 168.00 15.6K
13:02 171.70 171.70 171.70 171.70 3.5K
13:07 167.50 167.50 167.30 167.30 8.7K
13:08 167.30 167.50 167.30 167.50 7.2K
13:09 167.99 170.96 167.99 170.96 2.9K
13:11 167.00 170.52 167.00 167.66 10.0K
13:15 167.50 167.50 167.50 167.50 8.0K
13:16 167.08 167.50 167.08 167.50 4.5K
13:18 167.50 170.00 167.50 170.00 29.2K
13:20 167.00 167.00 167.00 167.00 20.0K
13:21 166.39 166.39 166.39 166.39 1.0K
13:22 166.00 166.00 166.00 166.00 1.9K
13:23 166.39 166.39 166.39 166.39 10.0K
13:24 167.28 169.40 167.00 169.40 8.9K
13:25 167.28 167.28 167.28 167.28 2.5K
13:28 169.23 169.23 169.23 169.23 7.3K
13:29 169.23 169.50 169.23 169.50 6.7K
13:34 169.67 171.00 169.67 171.00 9.4K
13:37 172.50 172.50 172.50 172.50 3.1K
13:38 168.50 168.50 168.50 168.50 0.0K
13:43 171.56 171.56 171.56 171.56 27.9K
13:44 171.67 172.50 170.00 170.00 9.4K
13:47 169.89 169.89 169.89 169.89 27.8K
13:48 169.88 169.88 169.45 169.45 3.1K
13:49 168.79 168.79 168.79 168.79 13.7K
13:50 169.40 169.50 169.40 169.50 6.8K
13:51 169.57 170.00 169.00 169.00 34.8K
13:52 169.00 169.89 169.00 169.00 20.1K
13:54 169.00 169.00 169.00 169.00 1.6K
13:58 169.50 169.50 169.50 169.50 0.7K
13:59 169.45 169.45 169.45 169.45 10.3K
14:00 169.50 169.50 169.50 169.50 2.5K
14:04 169.50 169.50 169.50 169.50 3.6K
14:05 169.00 169.00 169.00 169.00 1.9K
14:12 169.00 169.00 168.00 168.00 3.2K
14:14 169.50 169.50 168.00 168.00 21.1K
14:17 165.80 168.50 165.80 168.50 8.1K
14:20 168.00 168.00 168.00 168.00 5.6K
14:22 168.50 169.00 168.50 169.00 5.7K
14:27 168.13 168.50 168.13 168.50 4.6K
14:36 168.00 168.00 168.00 168.00 4.0K
14:38 168.32 168.32 168.32 168.32 0.6K
14:39 168.50 168.50 168.34 168.34 4.2K
14:40 168.50 168.50 168.50 168.50 5.9K
14:45 170.00 170.00 170.00 170.00 1.0K
14:46 167.45 167.45 167.45 167.45 3.0K
14:48 168.04 168.04 168.04 168.04 3.5K
14:52 168.00 168.00 168.00 168.00 4.4K
14:53 168.19 168.19 168.19 168.19 2.5K
14:54 168.19 168.19 168.19 168.19 3.5K
14:55 168.19 168.50 168.19 168.50 7.4K
14:56 168.00 168.50 168.00 168.50 3.5K
14:57 169.56 170.00 169.56 170.00 1.2K
14:58 169.67 170.00 169.67 170.00 8.5K
15:03 172.00 172.00 172.00 172.00 0.7K
15:04 171.34 171.34 171.34 171.34 5.8K
15:09 171.56 171.56 171.56 171.56 5.0K
15:16 171.48 171.48 171.48 171.48 3.2K
15:17 170.00 170.00 170.00 170.00 0.0K
15:18 170.00 170.00 170.00 170.00 1.6K
15:19 170.00 171.90 170.00 171.90 1.7K
15:20 170.00 170.00 170.00 170.00 1.6K
15:21 171.44 171.44 171.44 171.44 4.3K
15:22 170.00 170.00 169.00 169.00 3.4K
15:26 168.50 168.50 168.50 168.50 2.6K
15:27 169.94 169.94 169.94 169.94 6.3K
15:28 169.00 169.00 169.00 169.00 1.8K
15:29 169.00 169.00 169.00 169.00 11.7K
15:30 170.00 170.00 170.00 170.00 0.0K
15:31 169.84 169.84 169.84 169.84 2.9K
15:32 169.00 169.00 169.00 169.00 4.3K
15:33 169.50 169.50 169.50 169.50 4.3K
15:38 169.00 169.00 169.00 169.00 3.1K
15:41 169.00 169.00 169.00 169.00 9.8K
15:44 169.00 169.00 169.00 169.00 0.0K
15:46 169.00 169.00 169.00 169.00 3.1K
15:47 169.70 169.70 169.70 169.70 0.9K
15:50 169.00 169.00 169.00 169.00 3.0K
15:51 168.50 168.50 168.00 168.00 2.3K
15:52 168.00 168.00 168.00 168.00 4.2K
15:53 168.00 168.00 168.00 168.00 5.1K
15:54 168.45 168.45 168.00 168.00 4.9K
15:56 168.00 168.00 168.00 168.00 1.9K
15:57 168.00 168.00 168.00 168.00 1.6K
15:58 168.45 168.45 168.00 168.00 4.9K
15:59 168.00 168.45 168.00 168.45 4.2K
16:00 168.45 168.50 168.45 168.50 8.3K
16:01 168.80 168.80 168.80 168.80 4.1K
16:02 168.50 168.50 168.50 168.50 1.1K
16:03 168.50 168.50 168.50 168.50 1.2K
16:04 168.50 168.50 168.00 168.00 7.5K
16:05 168.00 168.00 168.00 168.00 1.9K
16:06 168.00 168.00 168.00 168.00 1.8K
16:07 168.00 168.00 168.00 168.00 1.1K
16:09 168.45 168.45 164.53 165.00 35.4K
16:10 165.00 165.64 165.00 165.00 18.7K
16:11 166.00 166.50 166.00 166.50 15.4K
16:12 168.00 169.00 168.00 169.00 6.2K
16:14 169.00 169.00 169.00 169.00 2.0K
16:15 169.00 169.00 169.00 169.00 2.0K
16:16 167.00 167.00 167.00 167.00 25.4K
16:17 167.00 168.00 167.00 168.00 2.4K
16:18 167.00 167.00 167.00 167.00 2.4K
16:19 166.00 166.00 165.00 165.00 7.0K
16:20 165.00 165.00 165.00 165.00 1.7K
16:21 165.00 167.50 165.00 167.50 4.3K
16:22 164.00 166.00 164.00 166.00 8.4K
16:23 166.00 166.00 166.00 166.00 6.0K
16:24 166.00 166.51 165.00 165.00 6.6K
16:25 166.00 166.00 166.00 166.00 9.9K
16:26 166.50 167.50 166.50 167.50 6.5K
16:27 168.00 168.00 168.00 168.00 16.1K
16:35 169.50 169.50 169.50 169.50 127.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar