1,605€
7,72%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 1,26% | - |
| 07.05.2026 | 1,58 | 1,63 | 1,58 | 1,59 | 7,43% | - |
| 06.05.2026 | 1,58 | 1,63 | 1,48 | 1,48 | -5,13% | - |
| 05.05.2026 | 1,61 | 1,61 | 1,56 | 1,56 | -2,50% | - |
| 04.05.2026 | 1,58 | 1,60 | 1,58 | 1,60 | 1,91% | - |
| 30.04.2026 | 1,56 | 1,59 | 1,56 | 1,57 | 0,64% | - |
| 29.04.2026 | 1,58 | 1,60 | 1,50 | 1,56 | -0,64% | - |
| 28.04.2026 | 1,57 | 1,60 | 1,51 | 1,57 | 0,00% | - |
| 27.04.2026 | 1,57 | 1,60 | 1,56 | 1,57 | 0,00% | - |
| 24.04.2026 | 1,60 | 1,62 | 1,57 | 1,57 | -0,63% | - |
| 23.04.2026 | 1,55 | 1,62 | 1,55 | 1,58 | 1,28% | - |
| 22.04.2026 | 1,58 | 1,59 | 1,55 | 1,56 | 6,85% | - |
| 21.04.2026 | 1,56 | 1,59 | 1,46 | 1,46 | -5,81% | - |
| 20.04.2026 | 1,43 | 1,60 | 1,43 | 1,55 | 6,90% | - |
| 17.04.2026 | 1,55 | 1,61 | 1,45 | 1,45 | 0,69% | - |
| 16.04.2026 | 1,53 | 1,56 | 1,44 | 1,44 | -5,26% | - |
| 15.04.2026 | 1,52 | 1,57 | 1,51 | 1,52 | 0,00% | - |
| 14.04.2026 | 1,54 | 1,55 | 1,52 | 1,52 | -0,98% | - |
| 13.04.2026 | 1,53 | 1,57 | 1,51 | 1,54 | 5,86% | - |
| 10.04.2026 | 1,54 | 1,59 | 1,45 | 1,45 | -5,23% | - |
| 09.04.2026 | 1,53 | 1,58 | 1,53 | 1,53 | 0,00% | - |
| 08.04.2026 | 1,53 | 1,60 | 1,49 | 1,53 | 5,15% | - |
| 07.04.2026 | 1,42 | 1,49 | 1,42 | 1,46 | 2,46% | - |
| 02.04.2026 | 1,40 | 1,48 | 1,40 | 1,42 | -0,70% | - |
| 01.04.2026 | 1,45 | 1,48 | 1,43 | 1,43 | -0,69% | - |
| 31.03.2026 | 1,46 | 1,47 | 1,42 | 1,44 | -7,10% | - |
| 30.03.2026 | 1,43 | 1,57 | 1,42 | 1,55 | 17,42% | 31,00 |
| 27.03.2026 | 1,47 | 1,49 | 1,32 | 1,32 | -9,59% | - |
| 26.03.2026 | 1,49 | 1,52 | 1,46 | 1,46 | -2,67% | - |
| 25.03.2026 | 1,49 | 1,52 | 1,48 | 1,50 | 1,35% | - |
| 24.03.2026 | 1,46 | 1,51 | 1,46 | 1,48 | 0,68% | 1.426,00 |
| 23.03.2026 | 1,48 | 1,57 | 1,43 | 1,47 | -2,00% | 31,00 |
| 20.03.2026 | 1,52 | 1,56 | 1,50 | 1,50 | -1,32% | - |
| 19.03.2026 | 1,53 | 1,58 | 1,52 | 1,52 | -1,30% | - |
| 18.03.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -2,53% | - |
| 17.03.2026 | 1,53 | 1,60 | 1,53 | 1,58 | 3,27% | - |
| 16.03.2026 | 1,56 | 1,59 | 1,53 | 1,53 | -0,65% | - |
| 13.03.2026 | 1,55 | 1,60 | 1,54 | 1,54 | -0,65% | - |
| 12.03.2026 | 1,58 | 1,62 | 1,55 | 1,55 | -2,52% | - |
| 11.03.2026 | 1,59 | 1,62 | 1,58 | 1,59 | 0,63% | - |
| 10.03.2026 | 1,54 | 1,62 | 1,49 | 1,58 | 9,72% | - |
| 09.03.2026 | 1,55 | 1,61 | 1,44 | 1,44 | -10,00% | - |
| 06.03.2026 | 1,61 | 1,65 | 1,59 | 1,60 | 0,31% | - |
| 05.03.2026 | 1,56 | 1,62 | 1,55 | 1,60 | 2,24% | - |
| 04.03.2026 | 1,57 | 1,62 | 1,54 | 1,56 | -1,58% | - |
| 03.03.2026 | 1,59 | 1,64 | 1,58 | 1,59 | -1,55% | - |
| 02.03.2026 | 1,61 | 1,65 | 1,60 | 1,61 | -2,13% | - |
| 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 | -3,75% | - |
| 23.12.2025 | 1,61 | 1,62 | 1,59 | 1,60 | 3,90% | - |
| 22.12.2025 | 1,63 | 1,63 | 1,54 | 1,54 | -4,64% | - |
| 19.12.2025 | 1,63 | 1,63 | 1,61 | 1,62 | 0,31% | - |
| 18.12.2025 | 1,61 | 1,63 | 1,60 | 1,61 | 5,23% | - |
| 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 | 0,62% | - |
| 12.12.2025 | 1,63 | 1,63 | 1,60 | 1,61 | 0,00% | - |
| 11.12.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,53% | - |
| 10.12.2025 | 1,64 | 1,64 | 1,63 | 1,63 | 5,16% | - |