1,640€
8,61%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 26.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 25.02.2026 | 1,52 | 1,60 | 1,52 | 1,60 | 5,96% | 1.000,00 |
| 24.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 23.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 20.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 19.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 18.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 17.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 16.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 13.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 12.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 11.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 10.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | - |
| 09.02.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 06.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 05.02.2026 | 1,51 | 1,53 | 1,51 | 1,53 | 0,00% | 2.451,00 |
| 04.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 03.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 02.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 30.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 29.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 28.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 27.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 26.01.2026 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 23.01.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 22.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 21.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -10,71% | - |
| 20.01.2026 | 1,51 | 1,68 | 1,51 | 1,68 | 9,80% | 19,00 |
| 19.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 16.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 15.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 14.01.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 13.01.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 12.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 09.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 08.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 07.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 06.01.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 05.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 02.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 30.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 29.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 23.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 22.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 19.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 18.12.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 17.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 16.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | - |
| 15.12.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 12.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 11.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 10.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 09.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 08.12.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 05.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.12.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 03.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 02.12.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 01.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 2,67% | - |
| 28.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 27.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 26.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 25.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 24.11.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 21.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 20.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 19.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 18.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 17.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 14.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 13.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 12.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 11.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 10.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 07.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 06.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 05.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 04.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 03.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 31.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 30.10.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 0,00% | - |
| 29.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 28.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 27.10.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -6,25% | - |
| 24.10.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 3,53% | 2.800,00 |
| 23.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 22.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 21.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 20.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 17.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 16.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 15.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 14.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 13.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 10.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 08.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 07.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 06.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |