34,425€
5,76%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,78 | 34,50 | 32,58 | 34,50 | 5,99% | - |
| 12.02.2026 | 33,68 | 33,93 | 32,55 | 32,55 | -3,20% | - |
| 11.02.2026 | 33,63 | 33,93 | 32,73 | 33,63 | -0,15% | - |
| 10.02.2026 | 34,20 | 34,70 | 33,48 | 33,68 | -1,75% | - |
| 09.02.2026 | 33,28 | 34,33 | 33,05 | 34,28 | 3,71% | 7.800,00 |
| 06.02.2026 | 33,55 | 33,68 | 31,98 | 33,05 | -1,20% | 6.600,00 |
| 05.02.2026 | 32,93 | 34,08 | 32,63 | 33,45 | 0,60% | - |
| 04.02.2026 | 34,63 | 34,93 | 33,15 | 33,25 | -3,48% | - |
| 03.02.2026 | 33,28 | 34,95 | 32,83 | 34,45 | 3,77% | 3.448,00 |
| 02.02.2026 | 33,75 | 34,23 | 32,65 | 33,20 | -3,35% | - |
| 30.01.2026 | 33,05 | 35,70 | 32,90 | 34,35 | 3,15% | 625,00 |
| 29.01.2026 | 33,48 | 33,53 | 32,08 | 33,30 | -0,37% | 28.194,00 |
| 28.01.2026 | 34,53 | 34,60 | 32,85 | 33,43 | -2,27% | - |
| 27.01.2026 | 34,15 | 36,68 | 33,45 | 34,20 | 0,44% | 8.330,00 |
| 26.01.2026 | 35,18 | 35,63 | 33,35 | 34,05 | -3,61% | - |
| 23.01.2026 | 35,75 | 36,65 | 34,55 | 35,33 | -1,05% | - |
| 22.01.2026 | 39,13 | 39,13 | 35,60 | 35,70 | -8,87% | - |
| 21.01.2026 | 38,68 | 39,23 | 37,88 | 39,18 | 1,49% | - |
| 20.01.2026 | 39,25 | 39,65 | 37,88 | 38,60 | -1,47% | - |
| 19.01.2026 | 38,40 | 39,70 | 37,80 | 39,18 | 1,42% | 13.155,00 |
| 16.01.2026 | 38,00 | 39,38 | 37,85 | 38,63 | 1,98% | - |
| 15.01.2026 | 39,00 | 39,95 | 37,15 | 37,88 | -2,38% | - |
| 14.01.2026 | 37,80 | 38,83 | 37,63 | 38,80 | 2,78% | - |
| 13.01.2026 | 37,73 | 38,78 | 36,43 | 37,75 | -0,13% | - |
| 12.01.2026 | 36,73 | 38,40 | 36,63 | 37,80 | 2,79% | - |
| 09.01.2026 | 36,03 | 36,93 | 35,30 | 36,78 | 2,08% | - |
| 08.01.2026 | 36,03 | 36,98 | 35,38 | 36,03 | -0,07% | 5.600,00 |
| 07.01.2026 | 34,58 | 36,18 | 34,15 | 36,05 | 4,27% | 1.250,00 |
| 06.01.2026 | 33,10 | 35,20 | 33,03 | 34,58 | 4,77% | - |
| 05.01.2026 | 30,13 | 33,00 | 30,08 | 33,00 | 9,91% | - |
| 02.01.2026 | 29,38 | 30,05 | 29,28 | 30,03 | 2,91% | - |
| 30.12.2025 | 29,03 | 29,33 | 28,70 | 29,18 | 2,91% | - |
| 29.12.2025 | 29,40 | 29,48 | 28,35 | 28,35 | -3,57% | - |
| 23.12.2025 | 29,43 | 30,23 | 29,20 | 29,40 | 1,73% | 300,00 |
| 22.12.2025 | 28,58 | 29,48 | 28,53 | 28,90 | 2,85% | - |
| 19.12.2025 | 29,03 | 29,03 | 28,05 | 28,10 | 0,90% | - |
| 18.12.2025 | 27,00 | 27,85 | 26,85 | 27,85 | 2,48% | - |
| 17.12.2025 | 27,28 | 28,05 | 27,05 | 27,18 | -0,09% | - |
| 16.12.2025 | 27,95 | 28,15 | 26,83 | 27,20 | -3,72% | - |
| 15.12.2025 | 27,35 | 28,28 | 27,10 | 28,25 | 2,63% | - |
| 12.12.2025 | 27,50 | 28,33 | 27,20 | 27,53 | 0,36% | - |
| 11.12.2025 | 27,55 | 28,03 | 26,70 | 27,43 | 0,27% | - |
| 10.12.2025 | 26,40 | 27,65 | 25,80 | 27,35 | 2,34% | - |
| 09.12.2025 | 25,63 | 26,90 | 25,50 | 26,73 | 5,42% | - |
| 08.12.2025 | 25,73 | 26,50 | 25,25 | 25,35 | -1,65% | - |
| 05.12.2025 | 26,00 | 26,78 | 25,63 | 25,78 | 0,88% | - |
| 04.12.2025 | 24,28 | 26,23 | 24,15 | 25,55 | 5,58% | - |
| 03.12.2025 | 24,75 | 24,98 | 23,85 | 24,20 | -0,10% | - |
| 02.12.2025 | 24,70 | 24,70 | 23,55 | 24,23 | -0,82% | - |
| 01.12.2025 | 24,83 | 25,40 | 24,15 | 24,43 | -2,10% | - |
| 28.11.2025 | 25,18 | 25,33 | 24,33 | 24,95 | -1,09% | - |
| 27.11.2025 | 23,88 | 25,58 | 23,88 | 25,23 | 6,21% | - |
| 26.11.2025 | 25,13 | 25,13 | 23,30 | 23,75 | -5,19% | - |
| 25.11.2025 | 24,93 | 25,15 | 24,05 | 25,05 | 2,87% | - |
| 24.11.2025 | 26,38 | 26,38 | 24,35 | 24,35 | -9,65% | - |
| 21.11.2025 | 26,90 | 27,40 | 25,93 | 26,95 | -6,42% | - |
| 20.11.2025 | 28,53 | 29,53 | 27,58 | 28,80 | 0,79% | - |
| 19.11.2025 | 29,43 | 30,05 | 28,33 | 28,58 | -2,31% | - |
| 18.11.2025 | 31,25 | 31,68 | 29,03 | 29,25 | -5,80% | - |
| 17.11.2025 | 32,75 | 34,63 | 31,03 | 31,05 | 1,80% | - |
| 14.11.2025 | 32,08 | 32,83 | 30,23 | 30,50 | -4,91% | - |
| 13.11.2025 | 32,25 | 33,55 | 31,95 | 32,08 | -0,31% | - |
| 12.11.2025 | 33,10 | 33,13 | 31,48 | 32,18 | 0,86% | - |
| 11.11.2025 | 28,65 | 32,45 | 28,13 | 31,90 | 6,96% | - |
| 10.11.2025 | 30,38 | 31,35 | 29,20 | 29,83 | 5,20% | - |
| 06.11.2025 | 28,00 | 28,35 | 28,00 | 28,35 | -3,90% | - |
| 05.11.2025 | 29,50 | 29,50 | 29,50 | 29,50 | -1,01% | - |
| 04.11.2025 | 30,40 | 30,40 | 29,50 | 29,80 | -1,81% | 200,00 |
| 03.11.2025 | 35,45 | 35,45 | 30,35 | 30,35 | 8,44% | 1.830,00 |
| 31.10.2025 | 28,69 | 28,69 | 27,99 | 27,99 | -2,03% | - |
| 30.10.2025 | 31,72 | 31,72 | 28,57 | 28,57 | -10,65% | 25,00 |
| 29.10.2025 | 33,47 | 33,93 | 31,97 | 31,97 | -10,98% | - |
| 28.10.2025 | 37,08 | 37,70 | 35,92 | 35,92 | -1,03% | - |
| 27.10.2025 | 36,00 | 36,67 | 35,84 | 36,29 | 0,00% | - |
| 24.10.2025 | 36,62 | 36,67 | 36,25 | 36,29 | -0,57% | - |
| 23.10.2025 | 35,92 | 37,37 | 35,92 | 36,50 | 0,46% | - |
| 22.10.2025 | 36,79 | 37,00 | 36,33 | 36,33 | -0,91% | - |
| 21.10.2025 | 36,29 | 36,67 | 34,88 | 36,67 | -4,75% | 243,00 |
| 20.10.2025 | 36,71 | 38,49 | 36,71 | 38,49 | -3,34% | 20,00 |
| 17.10.2025 | 39,82 | 39,82 | 39,82 | 39,82 | -0,42% | - |
| 16.10.2025 | 39,12 | 40,11 | 39,12 | 39,99 | -3,41% | - |
| 15.10.2025 | 42,44 | 42,44 | 41,40 | 41,40 | -2,45% | - |
| 14.10.2025 | 43,60 | 43,60 | 41,86 | 42,44 | -2,67% | 6,00 |
| 13.10.2025 | 45,68 | 45,68 | 43,35 | 43,60 | -5,23% | - |
| 10.10.2025 | 45,10 | 53,32 | 44,43 | 46,01 | 0,18% | 175,00 |
| 07.10.2025 | 45,59 | 45,93 | 44,43 | 45,93 | 0,91% | 56,00 |
| 06.10.2025 | 46,17 | 46,42 | 45,43 | 45,51 | 1,67% | 183,00 |
| 03.10.2025 | 43,52 | 44,76 | 43,52 | 44,76 | 2,86% | - |
| 02.10.2025 | 43,10 | 44,76 | 42,69 | 43,52 | -0,19% | 600,00 |
| 01.10.2025 | 43,68 | 43,68 | 42,77 | 43,60 | -4,89% | - |
| 30.09.2025 | 42,77 | 45,84 | 42,77 | 45,84 | 3,56% | 121,00 |
| 29.09.2025 | 41,61 | 44,26 | 41,61 | 44,26 | 12,57% | 30,00 |
| 26.09.2025 | 39,53 | 39,53 | 39,32 | 39,32 | 0,85% | - |
| 25.09.2025 | 38,95 | 38,99 | 38,95 | 38,99 | 2,07% | - |
| 24.09.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -2,23% | - |
| 23.09.2025 | 39,61 | 40,24 | 39,07 | 39,07 | -2,59% | 62,00 |
| 22.09.2025 | 36,29 | 40,53 | 36,29 | 40,11 | 5,81% | 80,00 |
| 19.09.2025 | 33,93 | 37,91 | 33,93 | 37,91 | 9,08% | 169,00 |
| 18.09.2025 | 33,51 | 34,76 | 33,51 | 34,76 | -3,12% | 150,00 |
| 17.09.2025 | 35,21 | 35,88 | 35,21 | 35,88 | -1,26% | - |