1,740€
4,19%
Echtzeit-Aktienkurs Avation PLC
Bid:
Ask:
Aktienkurse zur Avation PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,00% | - |
| 13.05.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 1,81% | - |
| 12.05.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 09.05.2025 | 1,66 | 1,68 | 1,65 | 1,65 | 0,00% | - |
| 08.05.2025 | 1,63 | 1,65 | 1,63 | 1,65 | 0,00% | - |
| 07.05.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 1,23% | - |
| 06.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 05.05.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -2,98% | - |
| 02.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 30.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 29.04.2025 | 1,67 | 1,67 | 1,66 | 1,66 | 1,84% | - |
| 28.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 25.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 24.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 23.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 22.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -11,80% | - |
| 17.04.2025 | 1,55 | 1,78 | 1,55 | 1,78 | 13,38% | 1.000,00 |
| 16.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 15.04.2025 | 1,56 | 1,58 | 1,55 | 1,55 | 1,97% | - |
| 14.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 11.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 10.04.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 09.04.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -1,95% | - |
| 08.04.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 8,45% | - |
| 07.04.2025 | 1,41 | 1,42 | 1,41 | 1,42 | -7,79% | - |
| 04.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -13,97% | - |
| 03.04.2025 | 1,60 | 1,79 | 1,60 | 1,79 | 9,82% | 554,00 |
| 02.04.2025 | 1,62 | 1,63 | 1,62 | 1,63 | -1,81% | - |
| 01.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 31.03.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 3,05% | - |
| 28.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 27.03.2025 | 1,64 | 1,68 | 1,64 | 1,68 | 1,82% | - |
| 26.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 25.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 24.03.2025 | 1,67 | 1,71 | 1,67 | 1,71 | -1,72% | - |
| 21.03.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 20.03.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 19.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 1,18% | - |
| 18.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 17.03.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 3,05% | - |
| 14.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 13.03.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -1,20% | - |
| 12.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 11.03.2025 | 1,79 | 1,79 | 1,67 | 1,67 | -6,70% | 4.000,00 |
| 10.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 07.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 7,83% | - |
| 06.03.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -2,92% | - |
| 05.03.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 04.03.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 0,58% | - |
| 03.03.2025 | 1,68 | 1,72 | 1,68 | 1,72 | 9,55% | - |
| 28.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -2,48% | - |
| 27.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 26.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 25.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 24.02.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 21.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 20.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 19.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 4,43% | - |
| 18.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 17.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 14.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 13.02.2025 | 1,55 | 1,57 | 1,55 | 1,57 | -0,63% | - |
| 12.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 11.02.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 10.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 07.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 06.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 05.02.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 04.02.2025 | 1,63 | 1,63 | 1,62 | 1,62 | 0,00% | - |
| 03.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 31.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 30.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 29.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 28.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 27.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 24.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 23.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 22.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -5,49% | - |
| 21.01.2025 | 1,59 | 1,64 | 1,59 | 1,64 | -1,20% | - |
| 20.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 17.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 16.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 3,61% | - |
| 15.01.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |