1,680€
3,07%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,67 | 1,71 | 1,66 | 1,69 | 5,31% | - |
| 19.10.2026 | 1,66 | 1,69 | 1,60 | 1,60 | -3,32% | - |
| 16.10.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -1,19% | - |
| 15.10.2026 | 1,67 | 1,68 | 1,65 | 1,68 | 0,60% | - |
| 14.10.2026 | 1,69 | 1,70 | 1,67 | 1,67 | -1,19% | - |
| 13.10.2026 | 1,66 | 1,69 | 1,65 | 1,69 | 1,51% | - |
| 12.10.2026 | 1,70 | 1,70 | 1,65 | 1,66 | -1,78% | - |
| 09.10.2026 | 1,70 | 1,70 | 1,67 | 1,69 | 0,90% | - |
| 08.10.2026 | 1,68 | 1,68 | 1,66 | 1,68 | -0,59% | - |
| 07.10.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 1,51% | - |
| 06.10.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -1,19% | - |
| 05.10.2026 | 1,65 | 1,69 | 1,64 | 1,68 | 1,51% | - |
| 02.10.2026 | 1,66 | 1,67 | 1,64 | 1,66 | 0,00% | - |
| 01.10.2026 | 1,65 | 1,68 | 1,64 | 1,66 | 0,61% | - |
| 30.09.2026 | 1,63 | 1,70 | 1,62 | 1,65 | 1,54% | - |
| 29.09.2026 | 1,59 | 1,64 | 1,58 | 1,62 | 1,57% | - |
| 28.09.2026 | 1,59 | 1,61 | 1,58 | 1,60 | -0,31% | - |
| 25.09.2026 | 1,62 | 1,63 | 1,58 | 1,60 | -0,62% | - |
| 24.09.2026 | 1,58 | 1,62 | 1,58 | 1,61 | 1,58% | - |
| 23.09.2026 | 1,58 | 1,62 | 1,57 | 1,59 | 0,32% | - |
| 22.09.2026 | 1,58 | 1,61 | 1,52 | 1,58 | 0,00% | - |
| 21.09.2026 | 1,60 | 1,61 | 1,56 | 1,58 | -0,63% | - |
| 18.09.2026 | 1,59 | 1,60 | 1,57 | 1,59 | 0,32% | - |
| 17.09.2026 | 1,59 | 1,62 | 1,56 | 1,59 | 0,63% | - |
| 16.09.2026 | 1,62 | 1,62 | 1,55 | 1,58 | -2,17% | - |
| 15.09.2026 | 1,59 | 1,63 | 1,56 | 1,61 | 0,94% | - |
| 14.09.2026 | 1,60 | 1,62 | 1,41 | 1,60 | -0,31% | - |
| 11.09.2026 | 1,60 | 1,64 | 1,59 | 1,60 | 1,27% | - |
| 10.09.2026 | 1,60 | 1,62 | 1,57 | 1,58 | -0,63% | - |
| 09.09.2026 | 1,63 | 1,65 | 1,59 | 1,59 | -2,15% | - |
| 08.09.2026 | 1,60 | 1,68 | 1,59 | 1,63 | 1,25% | - |
| 07.09.2026 | 1,61 | 1,65 | 1,60 | 1,61 | -0,93% | - |
| 04.09.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -0,61% | - |
| 03.09.2026 | 1,65 | 1,66 | 1,61 | 1,63 | -1,21% | - |
| 02.09.2026 | 1,64 | 1,68 | 1,62 | 1,65 | 1,23% | - |
| 01.09.2026 | 1,61 | 1,65 | 1,60 | 1,63 | 1,56% | - |
| 31.08.2026 | 1,63 | 1,63 | 1,60 | 1,61 | -1,23% | - |
| 28.08.2026 | 1,67 | 1,67 | 1,61 | 1,63 | -2,11% | - |
| 27.08.2026 | 1,64 | 1,66 | 1,62 | 1,66 | 2,15% | - |
| 26.08.2026 | 1,63 | 1,66 | 1,62 | 1,63 | 0,00% | - |
| 25.08.2026 | 1,63 | 1,65 | 1,61 | 1,63 | 0,00% | - |
| 24.08.2026 | 1,62 | 1,65 | 1,61 | 1,63 | 4,17% | - |
| 21.08.2026 | 1,63 | 1,65 | 1,56 | 1,56 | 0,00% | - |
| 20.08.2026 | 1,62 | 1,65 | 1,56 | 1,56 | -3,70% | - |
| 19.08.2026 | 1,62 | 1,68 | 1,62 | 1,62 | -0,31% | - |
| 18.08.2026 | 1,63 | 1,65 | 1,63 | 1,63 | -0,91% | - |
| 17.08.2026 | 1,65 | 1,65 | 1,63 | 1,64 | -0,30% | - |
| 14.08.2026 | 1,67 | 1,69 | 1,61 | 1,65 | -1,20% | - |
| 13.08.2026 | 1,67 | 1,68 | 1,65 | 1,67 | 0,00% | - |
| 12.08.2026 | 1,66 | 1,70 | 1,64 | 1,67 | 0,30% | - |
| 11.08.2026 | 1,67 | 1,71 | 1,64 | 1,66 | -0,30% | - |
| 10.08.2026 | 1,64 | 1,69 | 1,63 | 1,67 | 1,83% | - |
| 07.08.2026 | 1,61 | 1,64 | 1,60 | 1,64 | 1,87% | - |
| 06.08.2026 | 1,60 | 1,62 | 1,59 | 1,61 | 0,31% | - |
| 05.08.2026 | 1,60 | 1,61 | 1,58 | 1,60 | 0,63% | - |
| 04.08.2026 | 1,58 | 1,62 | 1,57 | 1,59 | 1,27% | - |
| 03.08.2026 | 1,66 | 1,66 | 1,57 | 1,57 | -4,56% | - |
| 31.07.2026 | 1,62 | 1,65 | 1,61 | 1,65 | 2,17% | - |
| 30.07.2026 | 1,60 | 1,61 | 1,59 | 1,61 | 0,63% | - |
| 29.07.2026 | 1,60 | 1,63 | 1,59 | 1,60 | -0,31% | - |
| 28.07.2026 | 1,62 | 1,63 | 1,59 | 1,61 | 2,88% | - |
| 27.07.2026 | 1,64 | 1,65 | 1,56 | 1,56 | 1,30% | - |
| 24.07.2026 | 1,62 | 1,63 | 1,54 | 1,54 | -4,64% | - |
| 23.07.2026 | 1,60 | 1,63 | 1,58 | 1,62 | 4,87% | - |
| 22.07.2026 | 1,60 | 1,63 | 1,54 | 1,54 | -3,75% | - |
| 21.07.2026 | 1,60 | 1,63 | 1,58 | 1,60 | 5,96% | - |
| 20.07.2026 | 1,58 | 1,62 | 1,51 | 1,51 | -5,03% | - |
| 17.07.2026 | 1,61 | 1,64 | 1,58 | 1,59 | -2,45% | - |
| 16.07.2026 | 1,64 | 1,65 | 1,60 | 1,63 | 5,16% | - |
| 15.07.2026 | 1,61 | 1,64 | 1,55 | 1,55 | 1,97% | - |
| 14.07.2026 | 1,62 | 1,65 | 1,52 | 1,52 | -5,88% | - |
| 13.07.2026 | 1,58 | 1,64 | 1,57 | 1,62 | 1,25% | - |
| 10.07.2026 | 1,62 | 1,62 | 1,59 | 1,60 | -1,54% | - |
| 09.07.2026 | 1,60 | 1,62 | 1,59 | 1,62 | 1,89% | - |
| 08.07.2026 | 1,60 | 1,61 | 1,56 | 1,59 | -0,31% | - |
| 07.07.2026 | 1,59 | 1,64 | 1,59 | 1,60 | 0,00% | - |
| 06.07.2026 | 1,60 | 1,61 | 1,59 | 1,60 | -0,31% | - |
| 03.07.2026 | 1,58 | 1,62 | 1,57 | 1,60 | 2,24% | - |
| 02.07.2026 | 1,60 | 1,61 | 1,55 | 1,57 | -1,88% | - |
| 01.07.2026 | 1,60 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 30.06.2026 | 1,60 | 1,61 | 1,56 | 1,60 | 0,63% | - |
| 29.06.2026 | 1,59 | 1,59 | 1,55 | 1,59 | 0,63% | - |
| 26.06.2026 | 1,56 | 1,59 | 1,56 | 1,58 | -0,32% | - |
| 25.06.2026 | 1,59 | 1,60 | 1,58 | 1,58 | 0,00% | - |
| 24.06.2026 | 1,58 | 1,59 | 1,57 | 1,58 | 0,32% | - |
| 23.06.2026 | 1,55 | 1,59 | 1,54 | 1,58 | 0,32% | - |
| 22.06.2026 | 1,56 | 1,58 | 1,56 | 1,57 | 4,67% | - |
| 19.06.2026 | 1,57 | 1,58 | 1,50 | 1,50 | -0,66% | - |
| 18.06.2026 | 1,56 | 1,58 | 1,51 | 1,51 | -2,89% | - |
| 17.06.2026 | 1,56 | 1,58 | 1,55 | 1,56 | 0,32% | - |
| 16.06.2026 | 1,58 | 1,59 | 1,55 | 1,55 | -1,27% | - |
| 15.06.2026 | 1,61 | 1,62 | 1,55 | 1,57 | 0,00% | - |
| 12.06.2026 | 1,62 | 1,62 | 1,55 | 1,57 | -1,57% | - |
| 11.06.2026 | 1,58 | 1,60 | 1,55 | 1,60 | 1,59% | - |
| 10.06.2026 | 1,59 | 1,59 | 1,55 | 1,57 | -1,26% | - |
| 09.06.2026 | 1,55 | 1,60 | 1,54 | 1,59 | 2,91% | - |
| 08.06.2026 | 1,53 | 1,59 | 1,52 | 1,55 | 0,00% | - |
| 05.06.2026 | 1,58 | 1,59 | 1,54 | 1,55 | -2,83% | - |
| 04.06.2026 | 1,56 | 1,60 | 1,56 | 1,59 | 1,92% | - |
| 03.06.2026 | 1,59 | 1,60 | 1,56 | 1,56 | -1,89% | - |