1,885€
6,50%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,90 | 1,93 | 1,89 | 1,91 | 7,91% | - |
| 30.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 29.09.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 26.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 25.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 24.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 23.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 22.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 19.09.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 18.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 17.09.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 16.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,64% | - |
| 15.09.2025 | 1,77 | 1,83 | 1,77 | 1,83 | 1,67% | - |
| 12.09.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | - |
| 11.09.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 10.09.2025 | 1,81 | 1,82 | 1,81 | 1,82 | 5,20% | - |
| 09.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 08.09.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 1,16% | - |
| 05.09.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,58% | - |
| 04.09.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 03.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 02.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 01.09.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -8,95% | - |
| 29.08.2025 | 1,75 | 1,90 | 1,75 | 1,90 | 10,47% | 2.800,00 |
| 28.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 27.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 26.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 25.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 22.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -6,27% | - |
| 21.08.2025 | 1,84 | 1,86 | 1,83 | 1,84 | 4,86% | - |
| 20.08.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 19.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 18.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 15.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 14.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 13.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 12.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 11.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 08.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 07.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 06.08.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -1,69% | - |
| 05.08.2025 | 1,73 | 1,77 | 1,73 | 1,77 | 1,72% | - |
| 04.08.2025 | 1,71 | 1,74 | 1,71 | 1,74 | -1,14% | - |
| 01.08.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 1,73% | - |
| 31.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 30.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 29.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | - |
| 28.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 25.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -2,78% | - |
| 24.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,27% | - |
| 23.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 22.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 21.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 18.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 17.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 16.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 15.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,25% | - |
| 14.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 11.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 10.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 09.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 08.07.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 4,07% | - |
| 07.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 04.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 03.07.2025 | 1,72 | 1,75 | 1,72 | 1,75 | 1,16% | - |
| 02.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 01.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 30.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 27.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -0,57% | - |
| 26.06.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 25.06.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 24.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 23.06.2025 | 1,72 | 1,74 | 1,72 | 1,74 | 0,00% | - |
| 20.06.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -0,57% | - |
| 19.06.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -8,38% | - |
| 18.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 6,70% | 2.500,00 |
| 17.06.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 0,56% | - |
| 16.06.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 3,49% | - |
| 13.06.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 4,88% | - |
| 12.06.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 11.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 10.06.2025 | 1,63 | 1,66 | 1,63 | 1,66 | 0,00% | - |
| 09.06.2025 | 1,62 | 1,66 | 1,62 | 1,66 | 1,84% | - |
| 06.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,40% | - |
| 05.06.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 0,00% | - |
| 04.06.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 0,00% | - |
| 03.06.2025 | 1,62 | 1,67 | 1,62 | 1,67 | 0,00% | - |
| 02.06.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 2,45% | - |
| 30.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 29.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 28.05.2025 | 1,65 | 1,69 | 1,65 | 1,68 | 0,60% | - |
| 27.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 26.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 23.05.2025 | 1,66 | 1,71 | 1,66 | 1,71 | 1,79% | - |
| 22.05.2025 | 1,66 | 1,68 | 1,66 | 1,68 | 0,60% | - |
| 21.05.2025 | 1,66 | 1,70 | 1,66 | 1,67 | -1,18% | - |
| 20.05.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 0,60% | - |
| 19.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 16.05.2025 | 1,65 | 1,69 | 1,65 | 1,69 | -0,59% | - |
| 15.05.2025 | 1,67 | 1,70 | 1,67 | 1,70 | 0,59% | - |