11,830€
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 11,83 | 11,88 | 11,73 | 11,83 | 0,00% | - |
| 04.11.2024 | 11,92 | 11,92 | 11,75 | 11,83 | -0,76% | - |
| 01.11.2024 | 11,89 | 11,95 | 11,78 | 11,92 | 0,34% | - |
| 31.10.2024 | 12,20 | 12,20 | 11,86 | 11,88 | -0,67% | - |
| 30.10.2024 | 11,96 | 11,96 | 11,96 | 11,96 | -0,83% | - |
| 29.10.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -1,31% | - |
| 28.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | -0,16% | - |
| 25.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -0,97% | - |
| 24.10.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 0,16% | - |
| 23.10.2024 | 12,34 | 12,34 | 12,34 | 12,34 | 0,82% | - |
| 22.10.2024 | 12,24 | 12,24 | 12,24 | 12,24 | -1,92% | - |
| 21.10.2024 | 12,61 | 12,61 | 12,37 | 12,48 | 0,32% | - |
| 18.10.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -1,11% | - |
| 17.10.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,00% | - |
| 16.10.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -2,10% | - |
| 15.10.2024 | 12,68 | 12,88 | 12,53 | 12,85 | 3,13% | - |
| 14.10.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,65% | - |
| 11.10.2024 | 12,37 | 12,46 | 12,33 | 12,38 | -0,08% | - |
| 10.10.2024 | 12,58 | 12,64 | 12,20 | 12,39 | 1,06% | - |
| 09.10.2024 | 12,26 | 12,26 | 12,26 | 12,26 | 0,33% | - |
| 08.10.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 0,16% | - |
| 07.10.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -2,32% | - |
| 04.10.2024 | 12,47 | 12,59 | 12,46 | 12,49 | 0,24% | - |
| 03.10.2024 | 12,67 | 12,71 | 12,44 | 12,46 | -1,66% | - |
| 02.10.2024 | 12,41 | 12,75 | 12,30 | 12,67 | 2,10% | - |
| 01.10.2024 | 12,34 | 12,56 | 12,27 | 12,41 | 0,57% | - |
| 30.09.2024 | 12,56 | 12,56 | 12,19 | 12,34 | -1,59% | - |
| 27.09.2024 | 12,38 | 12,71 | 12,36 | 12,54 | 1,05% | - |
| 26.09.2024 | 12,45 | 12,49 | 12,33 | 12,41 | -0,32% | - |
| 25.09.2024 | 12,32 | 12,45 | 12,16 | 12,45 | 1,06% | - |
| 24.09.2024 | 12,48 | 12,56 | 12,25 | 12,32 | -0,88% | - |
| 23.09.2024 | 12,35 | 12,53 | 12,30 | 12,43 | 1,64% | - |
| 20.09.2024 | 11,77 | 12,27 | 11,67 | 12,23 | 3,91% | - |
| 19.09.2024 | 11,72 | 11,89 | 11,68 | 11,77 | 0,43% | - |
| 18.09.2024 | 11,83 | 11,90 | 11,63 | 11,72 | 1,21% | - |
| 17.09.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,00% | - |
| 16.09.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,22% | - |
| 13.09.2024 | 11,44 | 11,44 | 11,44 | 11,44 | -8,19% | - |
| 12.09.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -0,32% | - |
| 11.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,13% | - |
| 10.09.2024 | 12,36 | 12,36 | 12,36 | 12,36 | 1,31% | - |
| 09.09.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,16% | - |
| 06.09.2024 | 12,06 | 12,06 | 12,06 | 12,06 | -1,95% | - |
| 05.09.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 04.09.2024 | 12,41 | 12,55 | 12,13 | 12,40 | -1,27% | - |
| 03.09.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -1,10% | - |
| 02.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -2,01% | - |
| 30.08.2024 | 12,92 | 13,05 | 12,89 | 12,96 | 0,62% | - |
| 29.08.2024 | 12,85 | 12,92 | 12,71 | 12,88 | 2,71% | - |
| 28.08.2024 | 12,54 | 12,54 | 12,54 | 12,54 | -0,48% | - |
| 27.08.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,10% | - |
| 26.08.2024 | 12,74 | 12,74 | 12,74 | 12,74 | -1,09% | - |
| 23.08.2024 | 12,64 | 12,88 | 12,64 | 12,88 | -0,16% | - |
| 22.08.2024 | 12,44 | 12,90 | 12,44 | 12,90 | 2,06% | - |
| 21.08.2024 | 12,46 | 12,68 | 12,46 | 12,64 | -0,32% | - |
| 20.08.2024 | 12,64 | 12,84 | 12,64 | 12,68 | -1,09% | - |
| 19.08.2024 | 12,58 | 12,88 | 12,58 | 12,82 | 0,47% | - |
| 16.08.2024 | 12,54 | 12,76 | 12,54 | 12,76 | 4,93% | - |
| 15.08.2024 | 12,54 | 12,54 | 12,16 | 12,16 | -4,55% | - |
| 14.08.2024 | 12,38 | 12,74 | 12,38 | 12,74 | 0,79% | - |
| 13.08.2024 | 12,36 | 12,64 | 12,36 | 12,64 | 0,80% | - |
| 12.08.2024 | 12,38 | 12,58 | 12,38 | 12,54 | -0,71% | - |
| 09.08.2024 | 12,50 | 12,75 | 12,50 | 12,63 | 3,52% | - |
| 08.08.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,16% | - |
| 07.08.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,50% | - |
| 06.08.2024 | 12,04 | 12,04 | 12,04 | 12,04 | 0,17% | - |
| 05.08.2024 | 12,02 | 12,02 | 12,02 | 12,02 | -3,38% | - |
| 02.08.2024 | 12,42 | 12,56 | 12,40 | 12,44 | -1,27% | - |
| 01.08.2024 | 12,78 | 12,88 | 12,60 | 12,60 | -2,78% | - |
| 31.07.2024 | 12,94 | 13,08 | 12,94 | 12,96 | -1,37% | - |
| 30.07.2024 | 12,82 | 13,14 | 12,82 | 13,14 | 0,77% | - |
| 29.07.2024 | 13,06 | 13,34 | 13,04 | 13,04 | -1,21% | - |
| 26.07.2024 | 12,52 | 13,24 | 12,52 | 13,20 | 3,61% | - |
| 25.07.2024 | 12,60 | 12,74 | 12,52 | 12,74 | -0,16% | - |
| 24.07.2024 | 12,34 | 12,82 | 12,34 | 12,76 | 2,08% | - |
| 23.07.2024 | 12,32 | 12,50 | 12,32 | 12,50 | -0,16% | - |
| 22.07.2024 | 12,22 | 12,52 | 12,22 | 12,52 | 0,48% | - |
| 19.07.2024 | 12,42 | 12,66 | 12,42 | 12,46 | -1,42% | 200,00 |
| 18.07.2024 | 12,72 | 12,78 | 12,64 | 12,64 | -1,40% | - |
| 17.07.2024 | 12,52 | 12,82 | 12,52 | 12,82 | 1,10% | - |
| 16.07.2024 | 12,50 | 12,76 | 12,50 | 12,68 | -0,16% | - |
| 15.07.2024 | 12,58 | 12,72 | 12,58 | 12,70 | -0,47% | - |
| 12.07.2024 | 12,56 | 12,76 | 12,56 | 12,76 | 0,00% | - |
| 11.07.2024 | 12,82 | 12,96 | 12,74 | 12,76 | -1,24% | 250,00 |
| 10.07.2024 | 12,40 | 12,96 | 12,40 | 12,92 | 3,03% | - |
| 09.07.2024 | 12,48 | 12,66 | 12,48 | 12,54 | -0,63% | - |
| 08.07.2024 | 12,48 | 12,68 | 12,48 | 12,62 | -0,16% | - |
| 05.07.2024 | 12,62 | 12,70 | 12,62 | 12,64 | -0,32% | - |
| 04.07.2024 | 12,42 | 12,68 | 12,42 | 12,68 | 0,96% | - |
| 03.07.2024 | 12,16 | 12,56 | 12,16 | 12,56 | 2,95% | - |
| 02.07.2024 | 12,04 | 12,28 | 12,04 | 12,20 | 1,84% | - |
| 01.07.2024 | 11,74 | 12,08 | 11,74 | 11,98 | 1,18% | - |
| 28.06.2024 | 11,92 | 12,10 | 11,84 | 11,84 | -1,50% | - |
| 27.06.2024 | 11,64 | 12,02 | 11,64 | 12,02 | 2,04% | - |
| 26.06.2024 | 11,92 | 11,94 | 11,78 | 11,78 | -2,32% | - |
| 25.06.2024 | 12,00 | 12,06 | 11,86 | 12,06 | -0,17% | 13,00 |
| 24.06.2024 | 12,02 | 12,20 | 11,98 | 12,08 | -0,49% | - |
| 21.06.2024 | 11,92 | 12,22 | 11,92 | 12,14 | 0,66% | - |
| 20.06.2024 | 12,12 | 12,26 | 12,06 | 12,06 | -1,47% | - |
| 19.06.2024 | 11,70 | 12,24 | 11,70 | 12,24 | 3,20% | - |