Avio S.p.A.
[WKN: A14XKE | ISIN: IT0005119810]
Aktienkurse
26,250€ 3,55%
Echtzeit-Aktienkurs Avio S.p.A.
Bid: Ask:

Aktienkurse zur Avio S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 25,50 27,35 25,50 26,75 3,88% -
24.07.2025 26,43 26,43 25,23 25,75 -3,10% -
23.07.2025 25,08 26,58 24,40 26,58 5,88% -
22.07.2025 24,60 25,50 24,60 25,10 1,83% -
21.07.2025 24,53 25,03 24,48 24,65 -0,30% -
18.07.2025 24,20 24,73 24,00 24,73 2,81% -
17.07.2025 23,85 24,30 23,68 24,05 0,31% -
16.07.2025 24,33 24,50 23,68 23,98 -0,72% -
15.07.2025 24,45 24,73 24,00 24,15 -1,53% -
14.07.2025 24,20 24,60 23,43 24,53 1,66% -
11.07.2025 23,93 24,48 23,73 24,13 1,58% -
10.07.2025 23,73 24,15 23,35 23,75 0,96% 80,00
09.07.2025 23,50 23,85 23,43 23,53 0,11% -
08.07.2025 23,28 23,88 23,23 23,50 0,64% -
07.07.2025 22,88 23,43 22,78 23,35 2,64% -
04.07.2025 22,80 23,18 22,63 22,75 0,44% -
03.07.2025 22,38 22,70 21,90 22,65 0,22% -
02.07.2025 22,98 22,98 22,05 22,60 -1,09% -
01.07.2025 23,70 23,83 22,63 22,85 -3,59% -
30.06.2025 23,63 23,75 23,28 23,70 1,39% -
27.06.2025 23,33 23,55 22,75 23,38 -0,21% -
26.06.2025 22,18 23,58 22,10 23,43 5,04% 200,00
25.06.2025 21,75 22,60 21,60 22,30 2,53% -
24.06.2025 21,90 22,60 21,60 21,75 -2,36% -
23.06.2025 22,63 22,75 21,53 22,28 0,56% 1.500,00
20.06.2025 21,38 22,80 21,35 22,15 3,38% 12,00
19.06.2025 21,68 22,15 21,20 21,43 -1,72% -
18.06.2025 21,25 22,00 21,25 21,80 1,87% -
17.06.2025 21,18 22,13 21,03 21,40 0,59% -
16.06.2025 19,17 21,60 19,15 21,28 11,15% -
13.06.2025 18,82 19,27 18,53 19,14 2,35% 1.560,00
12.06.2025 19,02 19,33 18,69 18,70 -3,41% -
11.06.2025 19,36 19,54 19,04 19,36 -0,15% 1.560,00
10.06.2025 20,20 20,30 19,22 19,39 -4,13% -
09.06.2025 19,98 20,48 19,93 20,23 -0,69% -
06.06.2025 21,00 21,25 20,25 20,37 -2,91% -
05.06.2025 21,05 21,18 20,80 20,98 -0,94% -
04.06.2025 21,88 21,90 20,88 21,18 -2,87% -
03.06.2025 21,15 21,90 21,15 21,80 1,51% -
02.06.2025 21,23 21,95 21,15 21,48 0,70% -
30.05.2025 21,20 21,60 21,10 21,33 0,12% -
29.05.2025 21,13 21,63 21,08 21,30 0,59% -
28.05.2025 21,50 22,10 20,93 21,18 -1,63% -
27.05.2025 20,00 21,75 20,00 21,53 5,64% -
26.05.2025 20,05 20,83 20,05 20,38 2,05% -
23.05.2025 20,40 20,40 19,53 19,97 -1,36% -
22.05.2025 19,70 20,40 19,70 20,24 0,95% -
21.05.2025 19,87 20,40 19,78 20,05 0,60% -
20.05.2025 19,40 20,35 19,34 19,93 3,32% -
19.05.2025 19,24 19,55 19,05 19,29 -0,10% -
16.05.2025 19,63 19,81 19,15 19,31 -1,68% 100,00
15.05.2025 19,12 19,81 18,97 19,64 3,15% -
14.05.2025 18,92 19,32 18,92 19,04 -0,10% -
13.05.2025 19,31 19,66 18,91 19,06 -0,83% -
12.05.2025 19,76 20,00 18,65 19,22 -2,88% -
09.05.2025 20,70 20,70 19,66 19,79 -4,05% -
08.05.2025 20,08 21,05 19,86 20,63 3,85% -
07.05.2025 20,10 20,17 19,74 19,86 -0,80% -
06.05.2025 20,07 20,38 19,66 20,02 -0,42% -
05.05.2025 20,93 21,23 19,78 20,11 -3,57% -
02.05.2025 18,80 21,13 18,80 20,85 9,45% -
30.04.2025 18,96 19,21 18,89 19,05 0,85% -
29.04.2025 18,82 19,29 18,74 18,89 0,37% -
28.04.2025 19,03 19,09 18,74 18,82 -0,48% -
25.04.2025 18,63 19,18 18,51 18,91 2,44% -
24.04.2025 18,35 18,59 18,18 18,46 -0,27% -
23.04.2025 18,93 18,97 18,05 18,51 -1,39% -
22.04.2025 18,21 18,81 18,21 18,77 2,57% -
17.04.2025 18,84 18,98 18,22 18,30 -2,92% -
16.04.2025 19,20 19,54 18,36 18,85 -3,38% -
15.04.2025 17,95 19,57 17,93 19,51 8,39% -
14.04.2025 17,30 18,05 17,11 18,00 6,51% -
11.04.2025 17,00 17,38 16,60 16,90 -0,53% -
10.04.2025 16,58 18,29 16,58 16,99 -5,30% -
09.04.2025 16,85 18,12 16,07 17,94 6,47% -
08.04.2025 15,62 17,09 15,62 16,85 7,67% -
07.04.2025 16,15 16,15 14,40 15,65 -3,10% -
04.04.2025 17,47 17,52 15,71 16,15 -7,61% -
03.04.2025 16,94 17,75 16,73 17,48 1,27% 1.000,00
02.04.2025 17,89 18,11 16,89 17,26 -4,54% -
01.04.2025 17,33 18,09 17,21 18,08 4,39% -
31.03.2025 17,51 17,55 17,06 17,32 -1,37% -
28.03.2025 18,05 18,17 17,44 17,56 -3,04% -
27.03.2025 17,62 18,15 17,62 18,11 0,95% -
26.03.2025 17,39 18,14 17,27 17,94 3,16% -
25.03.2025 17,45 17,67 17,04 17,39 -0,40% -
24.03.2025 17,49 17,78 17,33 17,46 -0,29% -
21.03.2025 18,25 18,27 17,22 17,51 -3,53% -
20.03.2025 19,05 19,08 17,93 18,15 -4,57% 520,00
19.03.2025 19,09 19,74 18,78 19,02 -0,37% -
18.03.2025 18,94 19,70 18,90 19,09 -1,90% 85,00
17.03.2025 19,77 19,97 19,20 19,46 -1,57% 2.552,00
14.03.2025 18,34 20,70 18,34 19,77 5,78% -
13.03.2025 19,12 19,35 18,44 18,69 -2,15% -
12.03.2025 19,48 19,57 18,36 19,10 -1,95% -
11.03.2025 18,30 19,71 18,15 19,48 6,45% -
10.03.2025 18,46 19,50 18,27 18,30 -2,56% -
07.03.2025 18,94 18,98 18,41 18,78 -0,84% -
06.03.2025 18,76 19,42 18,70 18,94 -0,68% 800,00
05.03.2025 18,11 19,36 18,11 19,07 5,30% 500,00