1,645€
6,82%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 1,62 | 1,67 | 1,58 | 1,65 | 8,22% | - |
| 26.02.2026 | 1,66 | 1,69 | 1,52 | 1,52 | -8,43% | - |
| 25.02.2026 | 1,62 | 1,69 | 1,56 | 1,66 | 2,47% | - |
| 24.02.2026 | 1,62 | 1,65 | 1,62 | 1,62 | 7,28% | - |
| 23.02.2026 | 1,60 | 1,64 | 1,51 | 1,51 | -5,63% | - |
| 20.02.2026 | 1,61 | 1,64 | 1,60 | 1,60 | 0,00% | - |
| 19.02.2026 | 1,60 | 1,65 | 1,60 | 1,60 | 0,00% | - |
| 18.02.2026 | 1,60 | 1,64 | 1,59 | 1,60 | 0,63% | - |
| 17.02.2026 | 1,59 | 1,63 | 1,57 | 1,59 | 0,00% | - |
| 16.02.2026 | 1,62 | 1,65 | 1,59 | 1,59 | -1,24% | - |
| 13.02.2026 | 1,62 | 1,66 | 1,61 | 1,61 | 5,92% | - |
| 12.02.2026 | 1,61 | 1,65 | 1,52 | 1,52 | 1,33% | - |
| 11.02.2026 | 1,62 | 1,66 | 1,50 | 1,50 | -6,83% | - |
| 10.02.2026 | 1,61 | 1,66 | 1,61 | 1,61 | -0,31% | - |
| 09.02.2026 | 1,69 | 1,78 | 1,61 | 1,62 | -3,87% | 1.176,00 |
| 06.02.2026 | 1,61 | 1,70 | 1,55 | 1,68 | 5,00% | - |
| 05.02.2026 | 1,61 | 1,64 | 1,59 | 1,60 | 5,96% | - |
| 04.02.2026 | 1,63 | 1,67 | 1,51 | 1,51 | -1,31% | - |
| 03.02.2026 | 1,61 | 1,67 | 1,53 | 1,53 | -4,38% | - |
| 02.02.2026 | 1,61 | 1,66 | 1,60 | 1,60 | -1,54% | - |
| 30.01.2026 | 1,63 | 1,66 | 1,62 | 1,63 | -0,31% | - |
| 29.01.2026 | 1,63 | 1,67 | 1,63 | 1,63 | 0,00% | - |
| 28.01.2026 | 1,65 | 1,67 | 1,63 | 1,63 | -0,61% | - |
| 27.01.2026 | 1,64 | 1,68 | 1,64 | 1,64 | 0,61% | - |
| 26.01.2026 | 1,67 | 1,68 | 1,63 | 1,63 | 3,82% | - |
| 23.01.2026 | 1,66 | 1,69 | 1,57 | 1,57 | 1,29% | - |
| 22.01.2026 | 1,61 | 1,67 | 1,55 | 1,55 | -3,73% | - |
| 21.01.2026 | 1,61 | 1,65 | 1,60 | 1,61 | 0,63% | - |
| 20.01.2026 | 1,62 | 1,66 | 1,60 | 1,60 | 4,58% | - |
| 19.01.2026 | 1,60 | 1,68 | 1,53 | 1,53 | -6,13% | - |
| 16.01.2026 | 1,63 | 1,68 | 1,63 | 1,63 | 6,54% | - |
| 15.01.2026 | 1,63 | 1,67 | 1,53 | 1,53 | -5,85% | - |
| 14.01.2026 | 1,64 | 1,66 | 1,62 | 1,63 | -0,91% | - |
| 13.01.2026 | 1,63 | 1,67 | 1,63 | 1,64 | 0,61% | - |
| 12.01.2026 | 1,62 | 1,66 | 1,62 | 1,63 | 7,24% | - |
| 09.01.2026 | 1,61 | 1,66 | 1,52 | 1,52 | -5,00% | - |
| 08.01.2026 | 1,60 | 1,65 | 1,60 | 1,60 | -0,62% | - |
| 07.01.2026 | 1,61 | 1,64 | 1,60 | 1,61 | 6,62% | - |
| 06.01.2026 | 1,59 | 1,64 | 1,51 | 1,51 | 2,03% | - |
| 05.01.2026 | 1,61 | 1,63 | 1,48 | 1,48 | -1,33% | - |
| 02.01.2026 | 1,61 | 1,62 | 1,50 | 1,50 | -1,96% | - |
| 30.12.2025 | 1,61 | 1,61 | 1,53 | 1,53 | -0,65% | - |
| 29.12.2025 | 1,61 | 1,61 | 1,54 | 1,54 | 0,00% | - |
| 22.12.2025 | 1,63 | 1,63 | 1,54 | 1,54 | 0,65% | - |
| 17.12.2025 | 1,62 | 1,62 | 1,53 | 1,53 | -4,67% | - |
| 16.12.2025 | 1,61 | 1,64 | 1,59 | 1,61 | -0,62% | - |
| 15.12.2025 | 1,60 | 1,63 | 1,60 | 1,62 | 4,19% | - |
| 09.12.2025 | 1,65 | 1,65 | 1,55 | 1,55 | 0,65% | - |
| 08.12.2025 | 1,60 | 1,64 | 1,54 | 1,54 | 0,65% | - |
| 05.12.2025 | 1,62 | 1,66 | 1,53 | 1,53 | -2,55% | - |
| 04.12.2025 | 1,65 | 1,65 | 1,57 | 1,57 | 1,29% | - |
| 03.12.2025 | 1,62 | 1,64 | 1,55 | 1,55 | 0,00% | - |
| 02.12.2025 | 1,63 | 1,64 | 1,55 | 1,55 | 0,65% | - |
| 01.12.2025 | 1,66 | 1,66 | 1,54 | 1,54 | -0,65% | - |
| 28.11.2025 | 1,61 | 1,66 | 1,55 | 1,55 | 0,00% | - |
| 27.11.2025 | 1,60 | 1,62 | 1,55 | 1,55 | 2,65% | - |
| 26.11.2025 | 1,61 | 1,61 | 1,51 | 1,51 | -1,95% | - |
| 25.11.2025 | 1,61 | 1,63 | 1,54 | 1,54 | 1,32% | - |
| 24.11.2025 | 1,61 | 1,63 | 1,52 | 1,52 | -0,65% | - |
| 21.11.2025 | 1,62 | 1,63 | 1,53 | 1,53 | -1,92% | - |
| 20.11.2025 | 1,64 | 1,65 | 1,56 | 1,56 | -0,64% | - |
| 19.11.2025 | 1,65 | 1,65 | 1,57 | 1,57 | 0,64% | - |
| 18.11.2025 | 1,65 | 1,68 | 1,56 | 1,56 | -1,89% | 20.000,00 |
| 17.11.2025 | 1,62 | 1,66 | 1,59 | 1,59 | -1,85% | - |
| 14.11.2025 | 1,64 | 1,66 | 1,60 | 1,62 | 2,53% | - |
| 13.11.2025 | 1,64 | 1,66 | 1,58 | 1,58 | 0,64% | - |
| 12.11.2025 | 1,66 | 1,67 | 1,57 | 1,57 | -0,63% | - |
| 11.11.2025 | 1,67 | 1,67 | 1,58 | 1,58 | -0,63% | - |
| 10.11.2025 | 1,67 | 1,69 | 1,59 | 1,59 | -0,62% | 12.000,00 |
| 07.11.2025 | 1,72 | 1,72 | 1,60 | 1,60 | -1,23% | - |
| 06.11.2025 | 1,71 | 1,73 | 1,62 | 1,62 | 0,62% | - |
| 05.11.2025 | 1,68 | 1,72 | 1,61 | 1,61 | 2,55% | - |
| 04.11.2025 | 1,70 | 1,70 | 1,57 | 1,57 | -3,09% | - |
| 03.11.2025 | 1,60 | 1,72 | 1,60 | 1,62 | 1,25% | - |
| 31.10.2025 | 1,74 | 1,74 | 1,60 | 1,60 | -3,03% | - |
| 30.10.2025 | 1,73 | 1,74 | 1,65 | 1,65 | -0,60% | - |
| 29.10.2025 | 1,73 | 1,78 | 1,66 | 1,66 | 0,61% | - |
| 28.10.2025 | 1,78 | 1,78 | 1,65 | 1,65 | -1,79% | - |
| 27.10.2025 | 1,78 | 1,80 | 1,68 | 1,68 | 0,00% | - |
| 24.10.2025 | 1,83 | 1,84 | 1,68 | 1,68 | -2,89% | - |
| 23.10.2025 | 1,81 | 1,85 | 1,73 | 1,73 | -1,70% | - |
| 22.10.2025 | 1,84 | 1,85 | 1,76 | 1,76 | -1,12% | - |
| 21.10.2025 | 1,86 | 1,87 | 1,78 | 1,78 | 0,56% | - |
| 20.10.2025 | 1,86 | 1,88 | 1,77 | 1,77 | 0,57% | - |
| 17.10.2025 | 1,87 | 1,87 | 1,76 | 1,76 | -2,76% | - |
| 16.10.2025 | 1,91 | 1,92 | 1,81 | 1,81 | 0,00% | - |
| 15.10.2025 | 1,86 | 1,93 | 1,81 | 1,81 | 2,26% | - |
| 14.10.2025 | 1,87 | 1,89 | 1,77 | 1,77 | 0,00% | - |
| 13.10.2025 | 1,86 | 1,89 | 1,77 | 1,77 | -1,67% | - |
| 10.10.2025 | 1,90 | 1,91 | 1,80 | 1,80 | 0,56% | - |
| 09.10.2025 | 1,87 | 1,88 | 1,79 | 1,79 | -1,10% | - |
| 08.10.2025 | 1,88 | 1,89 | 1,81 | 1,81 | 0,56% | - |
| 07.10.2025 | 1,88 | 1,93 | 1,80 | 1,80 | -1,10% | - |
| 06.10.2025 | 1,89 | 1,95 | 1,82 | 1,82 | 2,25% | - |
| 03.10.2025 | 1,91 | 1,91 | 1,78 | 1,78 | -1,11% | - |
| 02.10.2025 | 1,88 | 1,91 | 1,80 | 1,80 | 0,00% | - |
| 01.10.2025 | 1,90 | 1,93 | 1,80 | 1,80 | -3,74% | - |
| 30.09.2025 | 1,91 | 1,91 | 1,87 | 1,87 | 1,08% | - |
| 29.09.2025 | 1,85 | 1,92 | 1,85 | 1,85 | -1,60% | - |
| 26.09.2025 | 1,89 | 1,90 | 1,88 | 1,88 | 1,62% | - |