1,630€
-2,40%
Echtzeit-Aktienkurs AVATION PLC LS-,01
Bid:
Ask:
Aktienkurse zur AVATION PLC LS-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 1,64 | 1,67 | 1,64 | 1,66 | -0,60% | - |
| 27.01.2026 | 1,64 | 1,68 | 1,64 | 1,67 | -0,30% | - |
| 26.01.2026 | 1,66 | 1,68 | 1,66 | 1,68 | -0,59% | - |
| 23.01.2026 | 1,65 | 1,69 | 1,65 | 1,69 | 1,20% | - |
| 22.01.2026 | 1,62 | 1,67 | 1,62 | 1,67 | 1,83% | - |
| 21.01.2026 | 1,61 | 1,65 | 1,61 | 1,64 | 0,62% | - |
| 20.01.2026 | 1,62 | 1,66 | 1,62 | 1,63 | -0,91% | - |
| 19.01.2026 | 1,63 | 1,68 | 1,63 | 1,64 | -1,20% | - |
| 16.01.2026 | 1,65 | 1,68 | 1,64 | 1,66 | 0,00% | - |
| 15.01.2026 | 1,62 | 1,67 | 1,62 | 1,66 | 0,91% | - |
| 14.01.2026 | 1,64 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 13.01.2026 | 1,67 | 1,67 | 1,65 | 1,66 | 0,91% | - |
| 12.01.2026 | 1,62 | 1,66 | 1,62 | 1,64 | 0,31% | - |
| 09.01.2026 | 1,61 | 1,66 | 1,61 | 1,64 | 0,31% | - |
| 08.01.2026 | 1,61 | 1,65 | 1,61 | 1,63 | 0,31% | - |
| 07.01.2026 | 1,61 | 1,64 | 1,61 | 1,63 | -0,61% | - |
| 06.01.2026 | 1,62 | 1,64 | 1,60 | 1,64 | 0,31% | - |
| 05.01.2026 | 1,60 | 1,63 | 1,59 | 1,63 | 1,24% | - |
| 02.01.2026 | 1,62 | 1,62 | 1,60 | 1,61 | 0,63% | - |
| 30.12.2025 | 1,60 | 1,61 | 1,59 | 1,60 | -0,62% | - |
| 29.12.2025 | 1,59 | 1,61 | 1,58 | 1,61 | 0,63% | - |
| 23.12.2025 | 1,61 | 1,62 | 1,59 | 1,60 | -0,31% | - |
| 22.12.2025 | 1,63 | 1,63 | 1,60 | 1,61 | -1,53% | - |
| 19.12.2025 | 1,63 | 1,63 | 1,61 | 1,63 | 1,24% | - |
| 18.12.2025 | 1,61 | 1,61 | 1,60 | 1,61 | 0,31% | - |
| 17.12.2025 | 1,62 | 1,62 | 1,59 | 1,61 | -1,23% | - |
| 16.12.2025 | 1,61 | 1,64 | 1,59 | 1,63 | 0,93% | - |
| 15.12.2025 | 1,63 | 1,63 | 1,60 | 1,61 | 0,00% | - |
| 12.12.2025 | 1,63 | 1,63 | 1,60 | 1,61 | 0,00% | - |
| 11.12.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,23% | - |
| 10.12.2025 | 1,64 | 1,64 | 1,63 | 1,63 | -0,31% | - |
| 09.12.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,00% | - |
| 08.12.2025 | 1,63 | 1,64 | 1,61 | 1,64 | 0,00% | - |
| 05.12.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | - |
| 04.12.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,31% | - |
| 03.12.2025 | 1,62 | 1,64 | 1,62 | 1,63 | 0,31% | - |
| 02.12.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -0,31% | - |
| 01.12.2025 | 1,65 | 1,65 | 1,62 | 1,63 | 1,24% | - |
| 28.11.2025 | 1,61 | 1,63 | 1,61 | 1,61 | -0,62% | - |
| 27.11.2025 | 1,61 | 1,62 | 1,58 | 1,62 | 1,25% | - |
| 26.11.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,93% | - |
| 25.11.2025 | 1,62 | 1,62 | 1,60 | 1,62 | 0,31% | - |
| 24.11.2025 | 1,61 | 1,63 | 1,60 | 1,61 | 8,05% | - |
| 21.11.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 20.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 19.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 18.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 17.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,32% | - |
| 14.11.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 13.11.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,92% | - |
| 12.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 11.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 10.11.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 07.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 06.11.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,95% | - |
| 05.11.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -2,53% | - |
| 04.11.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -0,63% | - |
| 03.11.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 31.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 30.10.2025 | 1,63 | 1,63 | 1,61 | 1,61 | 0,00% | - |
| 29.10.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 28.10.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 27.10.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -6,25% | - |
| 24.10.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 3,53% | 2.800,00 |
| 23.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 22.10.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 21.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 20.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 17.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 16.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 15.10.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 14.10.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 13.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 10.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 09.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 08.10.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 07.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 06.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 03.10.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 02.10.2025 | 1,77 | 1,80 | 1,77 | 1,80 | 1,12% | - |
| 01.10.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 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% | - |