20,365€
-2,09%
Echtzeit-Aktienkurs AVIO S.P.A.
Bid:
Ask:
Aktienkurse zur AVIO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 13.05.2025 | 19,06 | 19,10 | 19,06 | 19,10 | -0,62% | 12,00 |
| 12.05.2025 | 19,50 | 19,50 | 19,18 | 19,22 | -1,74% | 500,00 |
| 09.05.2025 | 20,35 | 20,35 | 19,56 | 19,56 | -4,35% | - |
| 08.05.2025 | 19,70 | 20,45 | 19,70 | 20,45 | 3,07% | - |
| 07.05.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,71% | - |
| 06.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -4,83% | - |
| 05.05.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 3,50% | - |
| 02.05.2025 | 18,86 | 20,00 | 18,86 | 20,00 | 5,26% | - |
| 29.04.2025 | 18,54 | 19,00 | 18,54 | 19,00 | 1,28% | - |
| 28.04.2025 | 18,76 | 18,76 | 18,76 | 18,76 | 0,32% | - |
| 25.04.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 2,07% | - |
| 24.04.2025 | 18,14 | 18,32 | 18,14 | 18,32 | 0,22% | - |
| 23.04.2025 | 18,42 | 18,42 | 18,28 | 18,28 | 0,33% | - |
| 22.04.2025 | 18,04 | 18,22 | 18,04 | 18,22 | -0,22% | - |
| 17.04.2025 | 18,60 | 18,60 | 18,26 | 18,26 | -2,67% | - |
| 16.04.2025 | 19,10 | 19,10 | 18,76 | 18,76 | 2,51% | - |
| 15.04.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 6,15% | - |
| 14.04.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 0,94% | - |
| 11.04.2025 | 16,80 | 17,08 | 16,80 | 17,08 | -4,04% | - |
| 10.04.2025 | 16,30 | 17,80 | 16,30 | 17,80 | 8,27% | 250,00 |
| 09.04.2025 | 16,34 | 16,44 | 16,34 | 16,44 | -1,44% | - |
| 08.04.2025 | 15,40 | 16,68 | 15,40 | 16,68 | 7,20% | - |
| 07.04.2025 | 15,02 | 15,56 | 15,02 | 15,56 | -9,95% | - |
| 04.04.2025 | 17,28 | 17,28 | 17,28 | 17,28 | 1,65% | - |
| 03.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 02.04.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 4,12% | - |
| 01.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 31.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -0,46% | - |
| 28.03.2025 | 17,88 | 17,88 | 17,28 | 17,28 | -2,26% | 35,00 |
| 27.03.2025 | 17,72 | 17,72 | 17,68 | 17,68 | -1,78% | - |
| 26.03.2025 | 17,12 | 18,00 | 17,12 | 18,00 | 4,05% | 12,00 |
| 25.03.2025 | 17,20 | 17,30 | 17,20 | 17,30 | -0,23% | - |
| 24.03.2025 | 17,22 | 17,70 | 17,22 | 17,34 | -1,03% | 1,00 |
| 21.03.2025 | 17,94 | 18,00 | 17,52 | 17,52 | -4,47% | 159,00 |
| 20.03.2025 | 18,82 | 18,98 | 18,34 | 18,34 | -3,07% | 50,00 |
| 19.03.2025 | 18,84 | 19,46 | 18,84 | 18,92 | -0,53% | 20,00 |
| 18.03.2025 | 19,02 | 19,02 | 19,02 | 19,02 | -4,52% | - |
| 17.03.2025 | 19,52 | 19,92 | 19,52 | 19,92 | 5,73% | 70,00 |
| 14.03.2025 | 18,42 | 18,98 | 18,42 | 18,84 | -0,63% | 241,00 |
| 13.03.2025 | 18,92 | 18,96 | 18,92 | 18,96 | 0,85% | 50,00 |
| 12.03.2025 | 19,22 | 19,22 | 18,60 | 18,80 | 1,29% | 220,00 |
| 10.03.2025 | 18,56 | 18,56 | 18,56 | 18,56 | -0,96% | - |
| 07.03.2025 | 18,64 | 18,98 | 18,64 | 18,74 | -1,26% | 12,00 |
| 06.03.2025 | 18,72 | 19,28 | 18,72 | 18,98 | -0,84% | 153,00 |
| 05.03.2025 | 18,38 | 19,14 | 18,38 | 19,14 | 6,22% | 72,00 |
| 04.03.2025 | 18,80 | 19,00 | 18,02 | 18,02 | -1,96% | 271,00 |
| 03.03.2025 | 16,64 | 18,38 | 16,64 | 18,38 | 8,76% | 40,00 |
| 28.02.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,67% | - |
| 27.02.2025 | 16,46 | 16,46 | 16,46 | 16,46 | 2,24% | - |
| 26.02.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 7,76% | - |
| 25.02.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -3,24% | - |
| 24.02.2025 | 15,78 | 16,00 | 15,44 | 15,44 | 1,58% | 2.380,00 |
| 21.02.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -2,06% | - |
| 20.02.2025 | 15,48 | 15,52 | 15,48 | 15,52 | -3,00% | - |
| 19.02.2025 | 15,96 | 16,00 | 15,96 | 16,00 | -0,99% | - |
| 18.02.2025 | 15,80 | 16,16 | 15,80 | 16,16 | 1,76% | - |
| 17.02.2025 | 14,94 | 16,12 | 14,94 | 15,88 | 6,01% | 20,00 |
| 14.02.2025 | 14,86 | 14,98 | 14,86 | 14,98 | -0,93% | - |
| 13.02.2025 | 14,74 | 15,12 | 14,74 | 15,12 | 1,61% | 233,00 |
| 12.02.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,80% | - |
| 11.02.2025 | 14,62 | 15,00 | 14,62 | 15,00 | 1,08% | - |
| 10.02.2025 | 14,78 | 14,84 | 14,78 | 14,84 | -0,80% | - |
| 07.02.2025 | 15,02 | 15,02 | 14,96 | 14,96 | -4,35% | - |
| 06.02.2025 | 15,48 | 15,64 | 15,48 | 15,64 | 1,56% | - |
| 05.02.2025 | 15,44 | 15,44 | 15,40 | 15,40 | -1,28% | - |
| 04.02.2025 | 15,84 | 15,84 | 15,60 | 15,60 | -1,76% | - |
| 03.02.2025 | 15,80 | 15,88 | 15,80 | 15,88 | 0,51% | - |
| 31.01.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 30.01.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 29.01.2025 | 15,68 | 15,68 | 15,50 | 15,50 | -1,15% | - |
| 28.01.2025 | 16,00 | 16,00 | 15,68 | 15,68 | -3,57% | - |
| 27.01.2025 | 16,40 | 16,40 | 16,26 | 16,26 | -2,28% | - |
| 24.01.2025 | 16,54 | 16,64 | 16,54 | 16,64 | 0,24% | - |
| 23.01.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 7,65% | - |
| 22.01.2025 | 15,28 | 15,42 | 15,28 | 15,42 | 2,39% | - |
| 21.01.2025 | 14,90 | 15,06 | 14,90 | 15,06 | 1,62% | - |
| 20.01.2025 | 14,72 | 14,82 | 14,72 | 14,82 | 3,35% | - |
| 17.01.2025 | 14,08 | 14,34 | 14,08 | 14,34 | -2,05% | - |
| 16.01.2025 | 14,42 | 14,64 | 14,42 | 14,64 | 1,24% | - |
| 15.01.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -1,09% | - |
| 14.01.2025 | 14,40 | 14,62 | 14,40 | 14,62 | 0,14% | - |
| 13.01.2025 | 14,30 | 14,60 | 14,30 | 14,60 | -0,54% | - |