1,550€
-0,64%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 1,58 | 1,62 | 1,57 | 1,61 | 1,90% | - |
| 10.04.2025 | 1,62 | 1,67 | 1,58 | 1,58 | -2,17% | - |
| 09.04.2025 | 1,67 | 1,67 | 1,57 | 1,62 | -3,58% | - |
| 08.04.2025 | 1,60 | 1,69 | 1,58 | 1,68 | 2,45% | - |
| 07.04.2025 | 1,58 | 1,64 | 1,49 | 1,64 | 3,81% | - |
| 04.04.2025 | 1,70 | 1,70 | 1,57 | 1,58 | -6,25% | - |
| 03.04.2025 | 1,64 | 1,73 | 1,64 | 1,68 | -2,33% | - |
| 02.04.2025 | 1,65 | 1,76 | 1,65 | 1,72 | -0,86% | - |
| 01.04.2025 | 1,64 | 1,76 | 1,64 | 1,74 | 0,58% | - |
| 31.03.2025 | 1,68 | 1,79 | 1,68 | 1,73 | -3,09% | - |
| 28.03.2025 | 1,67 | 1,79 | 1,67 | 1,78 | 1,14% | - |
| 27.03.2025 | 1,76 | 1,80 | 1,76 | 1,76 | 0,00% | - |
| 26.03.2025 | 1,77 | 1,80 | 1,75 | 1,76 | -0,28% | - |
| 25.03.2025 | 1,79 | 1,79 | 1,76 | 1,77 | -0,84% | - |
| 24.03.2025 | 1,79 | 1,81 | 1,78 | 1,78 | -0,56% | - |
| 21.03.2025 | 1,82 | 1,83 | 1,77 | 1,79 | -1,38% | - |
| 20.03.2025 | 1,83 | 1,84 | 1,80 | 1,82 | -0,82% | - |
| 19.03.2025 | 1,82 | 1,84 | 1,78 | 1,83 | 1,95% | - |
| 18.03.2025 | 1,78 | 1,83 | 1,76 | 1,80 | 0,84% | - |
| 17.03.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 1,14% | - |
| 14.03.2025 | 1,77 | 1,79 | 1,74 | 1,76 | -0,28% | - |
| 13.03.2025 | 1,75 | 1,79 | 1,75 | 1,77 | 0,86% | - |
| 12.03.2025 | 1,75 | 1,78 | 1,74 | 1,75 | 0,00% | - |
| 11.03.2025 | 1,77 | 1,77 | 1,74 | 1,75 | -0,85% | - |
| 10.03.2025 | 1,85 | 1,85 | 1,77 | 1,77 | -4,34% | - |
| 07.03.2025 | 1,80 | 1,85 | 1,79 | 1,85 | 2,79% | - |
| 06.03.2025 | 1,78 | 1,82 | 1,76 | 1,80 | 1,13% | - |
| 05.03.2025 | 1,74 | 1,84 | 1,74 | 1,78 | -2,74% | - |
| 04.03.2025 | 1,72 | 1,85 | 1,72 | 1,83 | 0,27% | - |
| 03.03.2025 | 1,76 | 1,86 | 1,76 | 1,82 | -1,36% | - |
| 28.02.2025 | 1,60 | 1,86 | 1,60 | 1,85 | 9,50% | - |
| 27.02.2025 | 1,69 | 1,70 | 1,67 | 1,69 | 0,00% | - |
| 26.02.2025 | 1,66 | 1,70 | 1,66 | 1,69 | 0,00% | - |
| 25.02.2025 | 1,75 | 1,77 | 1,65 | 1,69 | -3,71% | - |
| 24.02.2025 | 1,66 | 1,79 | 1,66 | 1,75 | 0,00% | - |
| 21.02.2025 | 1,67 | 1,77 | 1,67 | 1,75 | -0,28% | - |
| 20.02.2025 | 1,65 | 1,77 | 1,65 | 1,76 | 1,15% | - |
| 19.02.2025 | 1,67 | 1,76 | 1,67 | 1,74 | -1,14% | - |
| 18.02.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 3,54% | - |
| 17.02.2025 | 1,62 | 1,72 | 1,62 | 1,70 | -1,17% | - |
| 14.02.2025 | 1,67 | 1,74 | 1,67 | 1,72 | 3,00% | - |
| 13.02.2025 | 1,57 | 1,71 | 1,57 | 1,67 | 0,00% | - |
| 12.02.2025 | 1,70 | 1,71 | 1,65 | 1,67 | -2,06% | - |
| 11.02.2025 | 1,68 | 1,71 | 1,68 | 1,70 | 1,19% | - |
| 10.02.2025 | 1,73 | 1,75 | 1,68 | 1,68 | -2,61% | - |
| 07.02.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 0,88% | - |
| 06.02.2025 | 1,75 | 1,77 | 1,70 | 1,71 | -2,01% | - |
| 05.02.2025 | 1,74 | 1,76 | 1,73 | 1,75 | 0,58% | - |
| 04.02.2025 | 1,67 | 1,76 | 1,67 | 1,74 | -1,14% | - |
| 03.02.2025 | 1,74 | 1,77 | 1,73 | 1,76 | 1,74% | - |
| 31.01.2025 | 1,64 | 1,75 | 1,64 | 1,73 | 0,00% | - |
| 30.01.2025 | 1,72 | 1,74 | 1,70 | 1,73 | 0,29% | - |
| 29.01.2025 | 1,64 | 1,75 | 1,64 | 1,72 | -0,29% | - |
| 28.01.2025 | 1,61 | 1,73 | 1,61 | 1,73 | 2,37% | - |
| 27.01.2025 | 1,70 | 1,72 | 1,67 | 1,69 | -0,88% | - |
| 24.01.2025 | 1,63 | 1,74 | 1,63 | 1,70 | -0,87% | - |
| 23.01.2025 | 1,60 | 1,74 | 1,60 | 1,72 | 2,08% | - |
| 22.01.2025 | 1,57 | 1,69 | 1,57 | 1,68 | 1,20% | - |
| 21.01.2025 | 1,62 | 1,74 | 1,62 | 1,66 | -2,35% | - |
| 20.01.2025 | 1,72 | 1,76 | 1,69 | 1,70 | -1,16% | - |
| 17.01.2025 | 1,67 | 1,79 | 1,67 | 1,72 | -1,71% | - |
| 16.01.2025 | 1,79 | 1,83 | 1,75 | 1,75 | -2,78% | - |
| 15.01.2025 | 1,74 | 1,80 | 1,74 | 1,80 | 3,75% | - |
| 14.01.2025 | 1,67 | 1,77 | 1,67 | 1,74 | -1,14% | - |
| 13.01.2025 | 1,77 | 1,78 | 1,75 | 1,76 | -1,13% | - |
| 10.01.2025 | 1,83 | 1,84 | 1,75 | 1,78 | -2,20% | - |
| 09.01.2025 | 1,81 | 1,85 | 1,80 | 1,82 | 0,55% | - |
| 08.01.2025 | 1,79 | 1,88 | 1,79 | 1,81 | -3,99% | - |
| 07.01.2025 | 1,79 | 1,89 | 1,76 | 1,88 | 5,32% | - |
| 06.01.2025 | 1,72 | 1,84 | 1,72 | 1,79 | -1,38% | - |
| 03.01.2025 | 1,73 | 1,84 | 1,73 | 1,81 | -0,28% | - |
| 02.01.2025 | 1,77 | 1,86 | 1,77 | 1,82 | -1,89% | - |
| 30.12.2024 | 1,78 | 1,88 | 1,78 | 1,85 | -0,80% | - |
| 27.12.2024 | 1,86 | 1,88 | 1,82 | 1,87 | 0,81% | - |
| 23.12.2024 | 1,86 | 1,88 | 1,84 | 1,85 | -0,27% | - |
| 20.12.2024 | 1,77 | 1,87 | 1,77 | 1,86 | -0,54% | - |
| 19.12.2024 | 1,80 | 1,89 | 1,80 | 1,87 | -0,53% | - |
| 18.12.2024 | 1,86 | 1,91 | 1,86 | 1,88 | 0,27% | - |
| 17.12.2024 | 1,92 | 1,93 | 1,81 | 1,87 | -2,09% | - |
| 16.12.2024 | 1,93 | 1,94 | 1,90 | 1,91 | -0,78% | - |
| 13.12.2024 | 1,91 | 1,94 | 1,90 | 1,93 | 0,52% | - |
| 12.12.2024 | 1,83 | 1,97 | 1,83 | 1,92 | 5,80% | - |
| 11.12.2024 | 1,81 | 1,93 | 1,81 | 1,81 | -4,74% | - |
| 10.12.2024 | 1,82 | 1,94 | 1,82 | 1,90 | -0,52% | - |
| 09.12.2024 | 1,84 | 1,95 | 1,84 | 1,91 | -0,78% | - |
| 06.12.2024 | 1,90 | 1,94 | 1,87 | 1,93 | 2,12% | - |
| 05.12.2024 | 1,79 | 1,93 | 1,79 | 1,89 | -0,53% | - |
| 04.12.2024 | 1,88 | 1,92 | 1,84 | 1,90 | 1,07% | - |
| 03.12.2024 | 1,86 | 1,89 | 1,83 | 1,88 | 1,08% | - |
| 02.12.2024 | 1,82 | 1,93 | 1,79 | 1,86 | -3,13% | - |
| 29.11.2024 | 1,88 | 1,94 | 1,88 | 1,92 | 1,86% | - |
| 28.11.2024 | 1,94 | 2,04 | 1,88 | 1,88 | -2,08% | - |
| 27.11.2024 | 1,92 | 2,05 | 1,92 | 1,92 | -4,95% | - |
| 26.11.2024 | 2,01 | 2,03 | 2,01 | 2,02 | 0,75% | - |
| 25.11.2024 | 2,07 | 2,09 | 2,00 | 2,01 | -1,96% | - |
| 22.11.2024 | 1,93 | 2,06 | 1,93 | 2,05 | 0,99% | - |
| 21.11.2024 | 1,97 | 2,08 | 1,97 | 2,03 | -2,41% | - |
| 20.11.2024 | 2,09 | 2,09 | 2,04 | 2,08 | 0,73% | - |
| 19.11.2024 | 1,98 | 2,27 | 1,98 | 2,06 | 4,57% | - |
| 18.11.2024 | 2,08 | 2,09 | 1,97 | 1,97 | -4,60% | - |