33,050€
-2,07%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 33,60 | 33,68 | 31,98 | 32,65 | -3,26% | - |
| 05.02.2026 | 33,00 | 34,08 | 32,63 | 33,75 | 1,58% | - |
| 04.02.2026 | 34,63 | 34,93 | 33,23 | 33,23 | -3,42% | - |
| 03.02.2026 | 33,23 | 34,95 | 32,83 | 34,40 | 3,77% | - |
| 02.02.2026 | 34,13 | 34,23 | 32,65 | 33,15 | -3,63% | - |
| 30.01.2026 | 34,90 | 35,10 | 33,95 | 34,40 | 4,56% | 707,00 |
| 29.01.2026 | 33,10 | 33,10 | 32,90 | 32,90 | -1,20% | 145,00 |
| 28.01.2026 | 33,98 | 34,60 | 32,85 | 33,30 | -4,99% | - |
| 27.01.2026 | 34,05 | 36,05 | 34,05 | 35,05 | 2,49% | 640,00 |
| 26.01.2026 | 35,60 | 35,60 | 33,45 | 34,20 | -2,84% | 415,00 |
| 23.01.2026 | 35,65 | 35,65 | 35,20 | 35,20 | -5,25% | 229,00 |
| 22.01.2026 | 37,60 | 37,60 | 37,05 | 37,15 | -3,76% | 436,00 |
| 21.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -0,13% | - |
| 20.01.2026 | 39,05 | 39,05 | 38,30 | 38,65 | -0,51% | 8,00 |
| 19.01.2026 | 38,55 | 38,85 | 38,55 | 38,85 | 1,30% | 450,00 |
| 16.01.2026 | 37,85 | 39,00 | 37,85 | 38,35 | 2,27% | 25,00 |
| 15.01.2026 | 38,85 | 39,55 | 37,50 | 37,50 | -2,34% | 1.220,00 |
| 14.01.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 3,09% | 100,00 |
| 13.01.2026 | 37,25 | 37,25 | 37,25 | 37,25 | -0,67% | - |
| 12.01.2026 | 37,45 | 37,85 | 37,45 | 37,50 | 2,60% | 306,00 |
| 09.01.2026 | 35,90 | 36,60 | 35,90 | 36,55 | 0,14% | 178,00 |
| 08.01.2026 | 36,00 | 36,50 | 36,00 | 36,50 | 5,64% | 1.000,00 |
| 07.01.2026 | 34,75 | 34,85 | 34,55 | 34,55 | 4,86% | 38,00 |
| 06.01.2026 | 32,95 | 32,95 | 32,95 | 32,95 | 2,81% | - |
| 05.01.2026 | 30,00 | 32,05 | 30,00 | 32,05 | 6,83% | 300,00 |
| 02.01.2026 | 29,05 | 30,00 | 29,05 | 30,00 | 3,45% | 5,00 |
| 30.12.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,35% | 11,00 |
| 29.12.2025 | 29,35 | 29,35 | 28,50 | 28,90 | -3,02% | 251,00 |
| 23.12.2025 | 30,10 | 30,10 | 29,80 | 29,80 | 2,94% | 325,00 |
| 22.12.2025 | 28,85 | 28,95 | 28,85 | 28,95 | 1,58% | 202,00 |
| 19.12.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 5,75% | 15,00 |
| 18.12.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -0,92% | 400,00 |
| 17.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,33% | - |
| 16.12.2025 | 27,85 | 27,85 | 27,85 | 27,85 | 2,20% | - |
| 15.12.2025 | 27,25 | 27,25 | 27,25 | 27,25 | -1,09% | 362,00 |
| 12.12.2025 | 28,10 | 28,10 | 27,55 | 27,55 | 2,23% | 4,00 |
| 11.12.2025 | 26,95 | 26,95 | 26,95 | 26,95 | -2,71% | - |
| 10.12.2025 | 26,30 | 27,70 | 26,20 | 27,70 | 3,36% | 926,00 |
| 09.12.2025 | 25,40 | 26,80 | 25,40 | 26,80 | 3,68% | 360,00 |
| 08.12.2025 | 25,80 | 25,85 | 25,80 | 25,85 | -0,58% | 4,00 |
| 05.12.2025 | 26,10 | 26,10 | 26,00 | 26,00 | 0,19% | 55,00 |
| 04.12.2025 | 24,15 | 25,95 | 24,15 | 25,95 | 5,70% | 214,00 |
| 03.12.2025 | 24,55 | 24,55 | 24,55 | 24,55 | 0,82% | - |
| 02.12.2025 | 24,10 | 24,35 | 24,10 | 24,35 | -1,81% | 63,00 |
| 01.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | - |
| 28.11.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 1,87% | - |
| 27.11.2025 | 24,05 | 24,05 | 24,05 | 24,05 | -4,56% | - |
| 26.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 6,00 |
| 25.11.2025 | 24,85 | 25,20 | 24,85 | 25,20 | 2,02% | 12,00 |
| 24.11.2025 | 24,40 | 24,75 | 24,40 | 24,70 | -6,62% | 245,00 |
| 21.11.2025 | 26,60 | 26,90 | 26,40 | 26,45 | -10,03% | 116,00 |
| 20.11.2025 | 28,45 | 29,40 | 28,45 | 29,40 | -1,34% | 200,00 |
| 19.11.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -3,56% | 5,00 |
| 18.11.2025 | 30,90 | 30,90 | 30,90 | 30,90 | -6,51% | - |
| 17.11.2025 | 32,90 | 33,05 | 32,90 | 33,05 | 6,61% | 340,00 |
| 14.11.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -5,34% | 8,00 |
| 13.11.2025 | 32,40 | 32,75 | 32,40 | 32,75 | 2,99% | 165,00 |
| 12.11.2025 | 32,80 | 32,80 | 31,70 | 31,80 | 10,42% | 342,00 |
| 11.11.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -3,19% | - |
| 10.11.2025 | 29,50 | 31,05 | 29,50 | 29,75 | -0,17% | 116,00 |
| 07.11.2025 | 28,90 | 30,50 | 28,90 | 29,80 | 3,29% | 210,00 |
| 06.11.2025 | 27,80 | 28,85 | 27,80 | 28,85 | -1,03% | 25,00 |
| 05.11.2025 | 29,45 | 29,90 | 29,15 | 29,15 | -2,83% | 88,00 |
| 04.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | 45,00 |
| 03.11.2025 | 35,20 | 35,20 | 30,00 | 31,00 | -17,00% | 701,00 |
| 31.10.2025 | 35,45 | 38,85 | 33,60 | 37,35 | 1,63% | 240,00 |
| 30.10.2025 | 38,15 | 38,15 | 36,75 | 36,75 | -6,25% | 747,00 |
| 29.10.2025 | 38,40 | 41,30 | 38,40 | 39,20 | -3,21% | 272,00 |
| 28.10.2025 | 44,70 | 46,20 | 37,50 | 40,50 | -8,47% | 1.038,00 |
| 27.10.2025 | 43,55 | 44,25 | 43,55 | 44,25 | 1,14% | 55,00 |
| 24.10.2025 | 44,30 | 44,30 | 43,60 | 43,75 | -0,79% | 116,00 |
| 23.10.2025 | 44,10 | 44,10 | 44,10 | 44,10 | -0,68% | - |
| 22.10.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 4,35% | - |
| 21.10.2025 | 44,70 | 44,70 | 42,55 | 42,55 | -3,95% | 100,00 |
| 20.10.2025 | 44,30 | 44,55 | 44,10 | 44,30 | 1,72% | 393,00 |
| 17.10.2025 | 47,75 | 47,75 | 43,55 | 43,55 | -9,55% | 111,00 |
| 16.10.2025 | 46,85 | 48,15 | 46,85 | 48,15 | 1,80% | 30,00 |
| 15.10.2025 | 52,70 | 52,70 | 47,30 | 47,30 | -8,51% | 1.001,00 |
| 14.10.2025 | 51,70 | 51,70 | 51,70 | 51,70 | -1,90% | - |
| 13.10.2025 | 55,20 | 55,20 | 52,50 | 52,70 | -5,89% | 108,00 |
| 10.10.2025 | 64,70 | 64,70 | 54,00 | 56,00 | -13,31% | 1.003,00 |
| 09.10.2025 | 64,70 | 65,00 | 63,20 | 64,60 | -1,52% | 5.808,00 |
| 08.10.2025 | 54,40 | 65,60 | 54,40 | 65,60 | 20,59% | 3.508,00 |
| 07.10.2025 | 54,40 | 55,20 | 54,40 | 54,40 | -1,63% | 1.288,00 |
| 06.10.2025 | 55,50 | 55,80 | 55,10 | 55,30 | -2,81% | 109,00 |
| 03.10.2025 | 53,90 | 57,60 | 53,90 | 56,90 | 9,42% | 193,00 |
| 02.10.2025 | 52,00 | 53,80 | 52,00 | 52,00 | 0,19% | 49,00 |
| 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 |