30,500€
-4,09%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 32,08 | 32,83 | 30,23 | 32,78 | 2,18% | - |
| 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% | - |
| 16.09.2025 | 35,00 | 36,33 | 35,00 | 36,33 | 11,46% | - |
| 15.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 13,77% | - |
| 12.09.2025 | 28,65 | 28,65 | 28,65 | 28,65 | -2,13% | - |
| 11.09.2025 | 29,27 | 29,27 | 29,27 | 29,27 | -6,50% | - |
| 10.09.2025 | 29,69 | 31,31 | 29,69 | 31,31 | 5,90% | - |
| 09.09.2025 | 29,57 | 29,57 | 29,57 | 29,57 | -5,70% | - |
| 08.09.2025 | 29,52 | 31,35 | 29,52 | 31,35 | 6,19% | 100,00 |
| 05.09.2025 | 29,52 | 29,52 | 29,52 | 29,52 | 0,14% | - |
| 03.09.2025 | 28,73 | 29,48 | 28,73 | 29,48 | 2,60% | - |
| 02.09.2025 | 29,73 | 29,73 | 28,57 | 28,73 | -3,89% | - |
| 01.09.2025 | 29,07 | 29,90 | 29,07 | 29,90 | 2,42% | - |
| 29.08.2025 | 29,19 | 29,36 | 29,19 | 29,19 | 0,00% | - |
| 28.08.2025 | 29,19 | 29,19 | 29,19 | 29,19 | 3,53% | - |
| 27.08.2025 | 28,19 | 28,19 | 28,19 | 28,19 | 3,66% | - |
| 25.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,46% | - |
| 22.08.2025 | 27,16 | 27,32 | 27,12 | 27,32 | 2,81% | - |
| 21.08.2025 | 26,49 | 26,99 | 26,49 | 26,58 | -0,16% | - |
| 20.08.2025 | 26,41 | 26,62 | 26,37 | 26,62 | -5,74% | 100,00 |
| 19.08.2025 | 28,40 | 28,40 | 28,24 | 28,24 | -0,87% | - |
| 18.08.2025 | 27,28 | 28,49 | 27,28 | 28,49 | 0,88% | - |
| 17.08.2025 | 28,24 | 28,24 | 28,24 | 28,24 | -0,15% | - |
| 14.08.2025 | 28,03 | 28,28 | 27,74 | 28,28 | 0,00% | - |
| 13.08.2025 | 27,82 | 28,61 | 27,82 | 28,28 | 1,49% | - |
| 12.08.2025 | 26,95 | 27,95 | 26,66 | 27,86 | 2,76% | - |
| 08.08.2025 | 27,90 | 27,90 | 27,12 | 27,12 | -1,06% | - |
| 07.08.2025 | 28,44 | 28,61 | 27,41 | 27,41 | -3,65% | - |
| 06.08.2025 | 27,32 | 29,52 | 27,32 | 28,44 | 4,10% | 170,00 |
| 05.08.2025 | 24,87 | 27,86 | 24,87 | 27,32 | 9,85% | 30,00 |
| 04.08.2025 | 24,83 | 25,25 | 24,75 | 24,87 | 1,53% | - |
| 01.08.2025 | 24,62 | 24,62 | 24,50 | 24,50 | -3,28% | - |
| 31.07.2025 | 24,75 | 25,33 | 24,75 | 25,33 | 4,81% | 100,00 |
| 30.07.2025 | 24,37 | 24,37 | 24,17 | 24,17 | -0,17% | - |
| 29.07.2025 | 23,00 | 24,21 | 23,00 | 24,21 | 3,74% | - |
| 28.07.2025 | 21,80 | 23,34 | 21,80 | 23,34 | 7,05% | 80,00 |
| 25.07.2025 | 21,05 | 21,88 | 21,05 | 21,80 | 3,55% | - |
| 24.07.2025 | 20,55 | 21,09 | 20,55 | 21,05 | -1,74% | - |
| 23.07.2025 | 20,43 | 21,43 | 20,39 | 21,43 | 3,20% | - |
| 22.07.2025 | 20,31 | 20,76 | 20,31 | 20,76 | 1,83% | - |
| 21.07.2025 | 20,35 | 20,39 | 20,14 | 20,39 | 1,66% | - |
| 18.07.2025 | 20,01 | 20,06 | 19,68 | 20,06 | 2,33% | - |
| 17.07.2025 | 19,39 | 19,60 | 19,39 | 19,60 | 0,00% | - |
| 16.07.2025 | 19,72 | 19,97 | 19,60 | 19,60 | -1,67% | - |
| 15.07.2025 | 20,35 | 20,35 | 19,89 | 19,93 | -0,21% | - |
| 14.07.2025 | 19,97 | 19,97 | 19,39 | 19,97 | 0,21% | - |
| 11.07.2025 | 19,31 | 19,93 | 19,31 | 19,93 | 0,42% | - |
| 10.07.2025 | 19,52 | 19,85 | 19,43 | 19,85 | 2,14% | 80,00 |
| 09.07.2025 | 19,35 | 19,47 | 19,35 | 19,43 | 0,43% | - |
| 08.07.2025 | 19,31 | 19,35 | 19,31 | 19,35 | 2,64% | - |
| 04.07.2025 | 18,52 | 18,85 | 18,52 | 18,85 | 2,71% | - |
| 03.07.2025 | 18,44 | 18,44 | 18,35 | 18,35 | -0,90% | - |
| 02.07.2025 | 18,89 | 18,89 | 18,52 | 18,52 | -1,76% | - |
| 01.07.2025 | 19,56 | 19,56 | 18,85 | 18,85 | -1,30% | - |
| 30.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,65% | - |
| 27.06.2025 | 19,35 | 19,35 | 19,23 | 19,23 | 1,31% | - |
| 26.06.2025 | 18,10 | 19,56 | 18,10 | 18,98 | 5,79% | 100,00 |
| 25.06.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 0,00% | - |
| 24.06.2025 | 18,19 | 18,19 | 17,94 | 17,94 | -1,59% | - |
| 23.06.2025 | 18,10 | 18,23 | 18,10 | 18,23 | 0,69% | 1.500,00 |
| 20.06.2025 | 17,44 | 18,69 | 17,44 | 18,10 | 3,81% | 6,00 |
| 19.06.2025 | 17,86 | 18,10 | 17,44 | 17,44 | -3,45% | - |