16,900€
1,44%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 17,00 | 17,38 | 16,60 | 16,88 | -0,65% | - |
| 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 |
| 04.03.2025 | 18,22 | 19,11 | 17,92 | 18,11 | -1,95% | - |
| 03.03.2025 | 16,91 | 18,94 | 16,91 | 18,47 | 9,23% | - |
| 28.02.2025 | 16,56 | 17,09 | 16,56 | 16,91 | 0,48% | - |
| 27.02.2025 | 16,73 | 17,20 | 16,61 | 16,83 | 0,90% | - |
| 26.02.2025 | 15,94 | 16,90 | 15,94 | 16,68 | 4,77% | - |
| 25.02.2025 | 15,21 | 16,01 | 15,16 | 15,92 | 4,67% | - |
| 24.02.2025 | 15,35 | 15,89 | 15,17 | 15,21 | -0,91% | 2.100,00 |
| 21.02.2025 | 15,49 | 15,57 | 15,19 | 15,35 | -0,90% | - |
| 20.02.2025 | 15,52 | 15,80 | 15,43 | 15,49 | -1,96% | - |
| 19.02.2025 | 16,26 | 16,29 | 15,73 | 15,80 | -2,71% | - |
| 18.02.2025 | 16,08 | 16,45 | 16,06 | 16,24 | 1,00% | - |
| 17.02.2025 | 15,22 | 16,08 | 15,22 | 16,08 | 5,65% | - |
| 14.02.2025 | 14,88 | 15,36 | 14,88 | 15,22 | 0,40% | - |
| 13.02.2025 | 14,80 | 15,23 | 14,80 | 15,16 | 0,73% | - |
| 12.02.2025 | 14,92 | 15,17 | 14,92 | 15,05 | -0,79% | - |
| 11.02.2025 | 14,64 | 15,33 | 14,64 | 15,17 | 1,81% | - |
| 10.02.2025 | 15,03 | 15,14 | 14,88 | 14,90 | -0,86% | - |
| 07.02.2025 | 15,32 | 15,40 | 14,99 | 15,03 | -1,76% | - |
| 06.02.2025 | 15,52 | 15,79 | 15,23 | 15,30 | -2,92% | - |
| 05.02.2025 | 15,48 | 15,82 | 15,41 | 15,76 | 0,13% | - |
| 04.02.2025 | 16,05 | 16,17 | 15,64 | 15,74 | -1,93% | - |
| 03.02.2025 | 16,08 | 16,08 | 15,66 | 16,05 | -0,19% | - |
| 31.01.2025 | 15,76 | 16,22 | 15,76 | 16,08 | 0,31% | - |
| 30.01.2025 | 15,74 | 16,24 | 15,67 | 16,03 | 2,04% | - |
| 29.01.2025 | 15,66 | 16,09 | 15,66 | 15,71 | -1,32% | - |
| 28.01.2025 | 16,06 | 16,34 | 15,74 | 15,92 | -3,05% | - |
| 27.01.2025 | 16,72 | 16,74 | 16,28 | 16,42 | -1,68% | 88,00 |
| 24.01.2025 | 16,50 | 16,96 | 16,47 | 16,70 | -0,42% | - |
| 23.01.2025 | 15,85 | 16,77 | 15,85 | 16,77 | 5,80% | - |
| 22.01.2025 | 15,22 | 15,85 | 15,22 | 15,85 | 2,32% | - |
| 21.01.2025 | 15,25 | 15,50 | 15,07 | 15,49 | 1,57% | - |
| 20.01.2025 | 14,98 | 15,33 | 14,90 | 15,25 | 1,80% | - |
| 17.01.2025 | 14,33 | 14,98 | 14,33 | 14,98 | 4,54% | - |
| 16.01.2025 | 14,72 | 14,77 | 14,28 | 14,33 | -2,65% | - |
| 15.01.2025 | 14,46 | 14,76 | 14,46 | 14,72 | 0,00% | - |
| 14.01.2025 | 14,44 | 14,77 | 14,44 | 14,72 | 0,14% | - |
| 13.01.2025 | 14,66 | 14,83 | 14,61 | 14,70 | 0,27% | - |
| 10.01.2025 | 14,52 | 14,80 | 14,48 | 14,66 | -0,81% | - |
| 09.01.2025 | 14,30 | 14,78 | 14,30 | 14,78 | 1,65% | - |
| 08.01.2025 | 14,27 | 14,56 | 14,23 | 14,54 | 1,89% | - |
| 07.01.2025 | 13,96 | 14,42 | 13,96 | 14,27 | 0,49% | - |
| 06.01.2025 | 14,10 | 14,34 | 14,02 | 14,20 | -0,98% | - |
| 03.01.2025 | 14,00 | 14,37 | 13,90 | 14,34 | 2,43% | - |
| 02.01.2025 | 13,93 | 14,09 | 13,93 | 14,00 | 0,07% | 1.000,00 |
| 30.12.2024 | 13,76 | 14,09 | 13,76 | 13,99 | 0,00% | - |
| 27.12.2024 | 13,90 | 14,09 | 13,76 | 13,99 | 1,08% | - |
| 23.12.2024 | 14,02 | 14,14 | 13,79 | 13,84 | -1,28% | - |
| 20.12.2024 | 14,50 | 14,50 | 13,80 | 14,02 | -3,31% | - |
| 19.12.2024 | 13,13 | 14,58 | 12,97 | 14,50 | 10,43% | - |
| 18.12.2024 | 12,48 | 13,16 | 12,48 | 13,13 | 3,39% | - |
| 17.12.2024 | 12,44 | 12,70 | 12,44 | 12,70 | 0,32% | - |
| 16.12.2024 | 12,52 | 12,75 | 12,52 | 12,66 | -0,71% | - |
| 13.12.2024 | 12,96 | 12,96 | 12,65 | 12,75 | -1,62% | - |
| 12.12.2024 | 12,96 | 13,00 | 12,78 | 12,96 | 0,00% | - |
| 11.12.2024 | 13,09 | 13,09 | 12,85 | 12,96 | -0,77% | - |
| 10.12.2024 | 13,02 | 13,35 | 13,02 | 13,06 | -1,36% | - |
| 09.12.2024 | 13,19 | 13,34 | 13,01 | 13,24 | 0,38% | 300,00 |
| 06.12.2024 | 13,18 | 13,81 | 12,77 | 13,19 | -1,64% | - |
| 05.12.2024 | 13,24 | 13,50 | 13,24 | 13,41 | 1,28% | - |
| 04.12.2024 | 12,96 | 13,24 | 12,82 | 13,24 | 2,16% | 3.000,00 |
| 03.12.2024 | 12,18 | 13,21 | 12,18 | 12,96 | 4,43% | - |
| 02.12.2024 | 12,14 | 12,57 | 12,14 | 12,41 | 0,40% | - |
| 29.11.2024 | 12,10 | 12,39 | 12,10 | 12,36 | 0,32% | - |
| 28.11.2024 | 12,07 | 12,34 | 12,05 | 12,32 | 2,24% | - |
| 27.11.2024 | 11,80 | 12,11 | 11,80 | 12,05 | 0,50% | - |
| 26.11.2024 | 12,06 | 12,29 | 11,90 | 11,99 | -2,44% | - |
| 25.11.2024 | 12,42 | 12,48 | 12,18 | 12,29 | -1,05% | - |
| 22.11.2024 | 12,24 | 12,61 | 12,24 | 12,42 | -0,32% | - |
| 21.11.2024 | 11,92 | 12,48 | 11,92 | 12,46 | 2,64% | - |
| 20.11.2024 | 12,25 | 12,33 | 12,08 | 12,14 | -0,90% | - |
| 19.11.2024 | 12,10 | 12,36 | 12,03 | 12,25 | -0,57% | - |
| 18.11.2024 | 12,41 | 12,41 | 12,22 | 12,32 | -0,65% | - |