52,650€
1,45%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 54,90 | 54,90 | 51,70 | 51,90 | -7,32% | 182,00 |
| 30.09.2025 | 53,30 | 56,00 | 52,10 | 56,00 | 5,26% | 2.372,00 |
| 29.09.2025 | 50,30 | 53,20 | 49,55 | 53,20 | 9,92% | 1.059,00 |
| 26.09.2025 | 47,70 | 48,40 | 47,45 | 48,40 | 3,64% | 110,00 |
| 25.09.2025 | 47,10 | 47,10 | 46,70 | 46,70 | -1,16% | - |
| 24.09.2025 | 46,20 | 47,95 | 46,20 | 47,25 | -1,36% | 8,00 |
| 23.09.2025 | 48,50 | 48,50 | 47,90 | 47,90 | -0,93% | 242,00 |
| 22.09.2025 | 45,15 | 49,25 | 45,15 | 48,35 | 9,39% | 212,00 |
| 19.09.2025 | 41,75 | 44,20 | 41,75 | 44,20 | 4,74% | 50,00 |
| 18.09.2025 | 40,45 | 42,20 | 40,45 | 42,20 | -0,47% | 51,00 |
| 17.09.2025 | 42,50 | 42,50 | 42,40 | 42,40 | -0,12% | 45,00 |
| 16.09.2025 | 43,75 | 44,05 | 42,45 | 42,45 | -0,93% | 35,00 |
| 15.09.2025 | 39,35 | 43,45 | 39,35 | 42,85 | 9,45% | 118,00 |
| 12.09.2025 | 34,55 | 39,15 | 34,55 | 39,15 | 8,90% | 2,00 |
| 11.09.2025 | 35,30 | 35,95 | 35,20 | 35,95 | 2,86% | 670,00 |
| 10.09.2025 | 37,00 | 37,10 | 34,95 | 34,95 | -2,78% | 200,00 |
| 09.09.2025 | 35,60 | 36,15 | 35,60 | 35,95 | -0,42% | - |
| 08.09.2025 | 36,55 | 36,55 | 36,10 | 36,10 | 1,40% | - |
| 05.09.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,93% | - |
| 04.09.2025 | 36,30 | 36,30 | 36,30 | 36,30 | 2,83% | - |
| 03.09.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 2,17% | - |
| 02.09.2025 | 35,95 | 35,95 | 34,55 | 34,55 | -3,22% | 122,00 |
| 01.09.2025 | 35,70 | 35,70 | 35,70 | 35,70 | -0,14% | - |
| 29.08.2025 | 35,30 | 36,00 | 35,30 | 35,75 | -0,14% | 200,00 |
| 28.08.2025 | 35,90 | 35,90 | 35,80 | 35,80 | 0,28% | 7,00 |
| 27.08.2025 | 34,05 | 35,70 | 34,00 | 35,70 | 4,54% | 32,00 |
| 26.08.2025 | 33,60 | 34,15 | 33,60 | 34,15 | 1,94% | - |
| 25.08.2025 | 32,85 | 33,50 | 32,85 | 33,50 | 2,76% | 300,00 |
| 22.08.2025 | 32,75 | 33,10 | 32,60 | 32,60 | 0,31% | - |
| 21.08.2025 | 32,05 | 32,90 | 32,05 | 32,50 | 0,78% | 15,00 |
| 20.08.2025 | 31,90 | 32,25 | 31,60 | 32,25 | 0,31% | 1.330,00 |
| 19.08.2025 | 34,35 | 34,35 | 32,15 | 32,15 | -6,68% | 36,00 |
| 18.08.2025 | 34,05 | 34,45 | 34,05 | 34,45 | 1,17% | - |
| 15.08.2025 | 34,10 | 34,15 | 34,05 | 34,05 | 0,59% | 35,00 |
| 14.08.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 0,74% | - |
| 13.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,30% | - |
| 12.08.2025 | 33,25 | 34,00 | 33,25 | 33,50 | -0,45% | 6,00 |
| 11.08.2025 | 32,55 | 33,65 | 32,45 | 33,65 | 2,91% | 190,00 |
| 08.08.2025 | 33,75 | 34,20 | 32,70 | 32,70 | -3,82% | 15,00 |
| 07.08.2025 | 35,50 | 35,50 | 34,00 | 34,00 | -4,23% | 183,00 |
| 06.08.2025 | 33,90 | 35,50 | 33,90 | 35,50 | 6,93% | 408,00 |
| 05.08.2025 | 30,70 | 33,25 | 30,70 | 33,20 | 7,10% | 160,00 |
| 04.08.2025 | 30,90 | 31,00 | 30,70 | 31,00 | 0,16% | 250,00 |
| 01.08.2025 | 29,70 | 30,95 | 29,70 | 30,95 | 3,69% | 10,00 |
| 31.07.2025 | 29,95 | 30,60 | 29,85 | 29,85 | 0,00% | - |
| 30.07.2025 | 30,20 | 30,20 | 29,20 | 29,85 | 1,02% | 35,00 |
| 29.07.2025 | 27,85 | 29,55 | 27,85 | 29,55 | 5,16% | 225,00 |
| 28.07.2025 | 27,35 | 28,75 | 27,35 | 28,10 | 8,91% | 20,00 |
| 25.07.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 0,19% | - |
| 24.07.2025 | 26,35 | 26,35 | 25,75 | 25,75 | 0,59% | 8,00 |
| 23.07.2025 | 25,45 | 25,60 | 25,00 | 25,60 | 2,61% | 637,00 |
| 22.07.2025 | 24,45 | 25,05 | 24,45 | 24,95 | 1,63% | 285,00 |
| 21.07.2025 | 24,30 | 24,55 | 24,30 | 24,55 | 0,41% | - |
| 18.07.2025 | 23,90 | 24,50 | 23,85 | 24,45 | 1,88% | 35,00 |
| 17.07.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 0,21% | 14,00 |
| 16.07.2025 | 23,80 | 24,45 | 23,80 | 23,95 | -2,04% | 387,00 |
| 15.07.2025 | 24,20 | 24,45 | 24,20 | 24,45 | 0,41% | 500,00 |
| 14.07.2025 | 24,10 | 24,35 | 23,55 | 24,35 | 1,46% | 20,00 |
| 11.07.2025 | 23,25 | 24,00 | 23,25 | 24,00 | 1,91% | 200,00 |
| 10.07.2025 | 23,35 | 23,55 | 23,35 | 23,55 | 1,73% | - |
| 09.07.2025 | 23,15 | 23,15 | 23,15 | 23,15 | -1,07% | - |
| 08.07.2025 | 22,95 | 23,40 | 22,95 | 23,40 | 3,77% | - |
| 07.07.2025 | 22,55 | 22,55 | 22,55 | 22,55 | -0,66% | - |
| 04.07.2025 | 22,55 | 22,70 | 22,55 | 22,70 | 2,71% | - |
| 03.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -1,12% | - |
| 02.07.2025 | 22,50 | 22,50 | 22,35 | 22,35 | -4,08% | - |
| 01.07.2025 | 23,35 | 23,35 | 23,30 | 23,30 | 0,22% | - |
| 30.06.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | - |
| 27.06.2025 | 23,05 | 23,05 | 23,05 | 23,05 | -0,86% | - |
| 26.06.2025 | 21,95 | 23,30 | 21,95 | 23,25 | 5,44% | 45,00 |
| 25.06.2025 | 21,45 | 22,50 | 21,45 | 22,05 | 2,32% | 390,00 |
| 24.06.2025 | 22,65 | 22,65 | 21,55 | 21,55 | -3,58% | 265,00 |
| 23.06.2025 | 23,00 | 23,00 | 22,35 | 22,35 | 0,90% | - |
| 20.06.2025 | 21,10 | 22,15 | 21,10 | 22,15 | 4,24% | 2,00 |
| 19.06.2025 | 21,55 | 22,00 | 21,25 | 21,25 | -2,30% | 251,00 |
| 18.06.2025 | 21,00 | 21,75 | 21,00 | 21,75 | 3,08% | 200,00 |
| 17.06.2025 | 20,90 | 21,10 | 20,90 | 21,10 | -1,63% | - |
| 16.06.2025 | 18,94 | 21,45 | 18,94 | 21,45 | 12,54% | 117,00 |
| 13.06.2025 | 18,64 | 19,06 | 18,64 | 19,06 | 1,60% | 170,00 |
| 12.06.2025 | 18,96 | 19,20 | 18,76 | 18,76 | -3,40% | - |
| 11.06.2025 | 19,10 | 19,42 | 19,10 | 19,42 | -2,22% | 250,00 |
| 10.06.2025 | 19,94 | 19,94 | 19,86 | 19,86 | -0,70% | - |
| 09.06.2025 | 20,70 | 20,70 | 20,00 | 20,00 | -3,38% | 25,00 |
| 06.06.2025 | 20,80 | 20,80 | 20,70 | 20,70 | -0,48% | - |
| 05.06.2025 | 21,00 | 21,00 | 20,80 | 20,80 | -3,26% | - |
| 04.06.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 03.06.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 02.06.2025 | 21,10 | 21,40 | 21,10 | 21,40 | 0,23% | - |
| 30.05.2025 | 21,05 | 21,35 | 21,05 | 21,35 | 2,15% | 90,00 |
| 29.05.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -5,00% | - |
| 28.05.2025 | 21,45 | 22,00 | 21,45 | 22,00 | 9,45% | 5,00 |
| 27.05.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 2,13% | - |
| 26.05.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,60% | - |
| 23.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 22.05.2025 | 19,82 | 20,40 | 19,82 | 20,40 | 3,24% | 12,00 |
| 21.05.2025 | 19,66 | 19,76 | 19,66 | 19,76 | 0,51% | 50,00 |
| 20.05.2025 | 19,10 | 19,66 | 19,10 | 19,66 | 3,69% | - |
| 19.05.2025 | 18,96 | 18,96 | 18,96 | 18,96 | -0,73% | - |
| 16.05.2025 | 19,32 | 19,32 | 19,10 | 19,10 | -1,95% | - |
| 15.05.2025 | 18,92 | 19,48 | 18,92 | 19,48 | 4,17% | - |