22,750€
0,44%
Echtzeit-Aktienkurs AVIO S.P.A.
Bid:
Ask:
Aktienkurse zur AVIO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 22,80 | 23,18 | 22,63 | 22,80 | 0,66% | - |
| 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 |
| 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% | - |