48,800€
-2,11%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,53 | 50,13 | 46,05 | 48,55 | -2,61% | - |
| 15.10.2025 | 52,20 | 52,75 | 47,73 | 49,85 | -4,04% | - |
| 14.10.2025 | 51,95 | 53,80 | 50,38 | 51,95 | -1,05% | 18,00 |
| 13.10.2025 | 55,25 | 55,65 | 51,20 | 52,50 | -5,23% | - |
| 10.10.2025 | 63,75 | 63,85 | 53,80 | 55,40 | -11,78% | 315,00 |
| 09.10.2025 | 64,30 | 64,60 | 61,65 | 62,80 | -2,03% | 209,00 |
| 08.10.2025 | 54,70 | 64,60 | 54,55 | 64,10 | 15,91% | 515,00 |
| 07.10.2025 | 54,55 | 55,60 | 53,65 | 55,30 | 0,91% | 62,00 |
| 06.10.2025 | 55,15 | 57,35 | 54,35 | 54,80 | 1,67% | 40,00 |
| 03.10.2025 | 53,75 | 58,55 | 53,55 | 53,90 | 2,86% | - |
| 02.10.2025 | 52,65 | 54,25 | 51,30 | 52,40 | -0,19% | 1.200,00 |
| 01.10.2025 | 53,05 | 53,45 | 50,70 | 52,50 | -4,89% | - |
| 30.09.2025 | 52,40 | 56,05 | 51,80 | 55,20 | 3,37% | 295,00 |
| 29.09.2025 | 50,30 | 53,40 | 48,88 | 53,40 | 10,10% | 30,00 |
| 26.09.2025 | 47,88 | 48,95 | 46,98 | 48,50 | 2,16% | - |
| 25.09.2025 | 47,30 | 48,00 | 46,78 | 47,48 | 0,48% | - |
| 24.09.2025 | 46,80 | 48,68 | 46,48 | 47,25 | 1,02% | - |
| 23.09.2025 | 48,08 | 49,03 | 46,48 | 46,78 | -2,65% | 124,00 |
| 22.09.2025 | 44,43 | 49,28 | 44,40 | 48,05 | 8,28% | 50,00 |
| 19.09.2025 | 41,53 | 44,68 | 41,40 | 44,38 | 7,58% | 169,00 |
| 18.09.2025 | 41,03 | 41,93 | 40,73 | 41,25 | 0,55% | 150,00 |
| 17.09.2025 | 42,70 | 44,10 | 40,70 | 41,03 | -3,87% | - |
| 16.09.2025 | 42,75 | 44,43 | 41,65 | 42,68 | -0,64% | - |
| 15.09.2025 | 39,68 | 43,48 | 39,38 | 42,95 | 9,57% | - |
| 12.09.2025 | 34,80 | 39,40 | 33,28 | 39,20 | 13,71% | - |
| 11.09.2025 | 35,45 | 35,70 | 31,85 | 34,48 | -3,23% | - |
| 10.09.2025 | 36,83 | 38,30 | 35,28 | 35,63 | -1,66% | - |
| 09.09.2025 | 35,60 | 36,55 | 35,38 | 36,23 | 0,35% | - |
| 08.09.2025 | 36,55 | 37,78 | 35,93 | 36,10 | -0,14% | 100,00 |
| 05.09.2025 | 36,03 | 36,60 | 35,68 | 36,15 | -0,07% | - |
| 04.09.2025 | 36,03 | 36,48 | 35,45 | 36,18 | 0,42% | - |
| 03.09.2025 | 35,13 | 36,18 | 35,13 | 36,03 | 2,93% | - |
| 02.09.2025 | 36,08 | 36,40 | 34,28 | 35,00 | -3,18% | - |
| 01.09.2025 | 35,48 | 36,18 | 35,05 | 36,15 | 1,62% | - |
| 29.08.2025 | 35,08 | 36,30 | 35,08 | 35,58 | 1,64% | - |
| 28.08.2025 | 35,70 | 36,00 | 34,50 | 35,00 | -1,89% | - |
| 27.08.2025 | 34,20 | 36,13 | 33,68 | 35,68 | 4,31% | - |
| 26.08.2025 | 33,78 | 34,45 | 33,50 | 34,20 | 0,96% | - |
| 25.08.2025 | 32,98 | 33,95 | 32,80 | 33,88 | 2,50% | - |
| 22.08.2025 | 32,88 | 33,35 | 32,68 | 33,05 | 0,30% | - |
| 21.08.2025 | 32,10 | 32,98 | 32,10 | 32,95 | 2,41% | - |
| 20.08.2025 | 32,33 | 32,63 | 31,75 | 32,18 | -0,62% | 300,00 |
| 19.08.2025 | 34,45 | 34,55 | 31,58 | 32,38 | -6,02% | - |
| 18.08.2025 | 33,65 | 34,75 | 33,58 | 34,45 | 2,61% | - |
| 15.08.2025 | 34,23 | 34,33 | 33,58 | 33,58 | -1,83% | - |
| 14.08.2025 | 34,28 | 34,55 | 33,63 | 34,20 | -0,58% | - |
| 13.08.2025 | 33,70 | 34,98 | 33,63 | 34,40 | 2,00% | - |
| 12.08.2025 | 33,95 | 33,95 | 33,25 | 33,73 | 0,45% | - |
| 11.08.2025 | 32,73 | 33,83 | 31,55 | 33,58 | 2,36% | - |
| 08.08.2025 | 33,80 | 34,35 | 32,63 | 32,80 | -3,46% | - |
| 07.08.2025 | 34,90 | 35,18 | 32,88 | 33,98 | -2,65% | - |
| 06.08.2025 | 33,48 | 35,40 | 33,48 | 34,90 | 4,33% | 280,00 |
| 05.08.2025 | 30,45 | 33,60 | 30,45 | 33,45 | 10,03% | 120,00 |
| 04.08.2025 | 30,53 | 31,03 | 30,03 | 30,40 | 0,00% | - |
| 01.08.2025 | 30,08 | 30,73 | 29,58 | 30,40 | 1,42% | - |
| 31.07.2025 | 30,00 | 30,80 | 28,78 | 29,98 | 0,08% | 100,00 |
| 30.07.2025 | 29,73 | 30,28 | 28,98 | 29,95 | 0,34% | - |
| 29.07.2025 | 28,00 | 29,95 | 27,95 | 29,85 | 6,04% | - |
| 28.07.2025 | 26,25 | 28,85 | 26,25 | 28,15 | 5,23% | 240,00 |
| 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% | - |