34,850€
78,35%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2025 | 19,54 | 19,54 | 19,54 | 19,54 | 6,66% | - |
| 22.04.2025 | 18,32 | 18,32 | 18,32 | 18,32 | 14,93% | - |
| 09.04.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 30,23% | - |
| 08.11.2024 | 12,24 | 12,24 | 12,24 | 12,24 | 0,16% | - |
| 07.11.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 2,86% | - |
| 06.11.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 1,37% | - |
| 05.11.2024 | 11,72 | 11,72 | 11,72 | 11,72 | -2,01% | - |
| 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 | -1,61% | - |
| 18.10.2024 | 12,44 | 12,44 | 12,44 | 12,44 | -1,11% | - |
| 16.10.2024 | 12,58 | 12,58 | 12,58 | 12,58 | 0,96% | - |
| 14.10.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 1,63% | - |
| 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 | 5,35% | - |
| 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 | -2,07% | - |
| 03.09.2024 | 12,56 | 12,56 | 12,56 | 12,56 | -1,10% | - |
| 02.09.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 1,28% | - |
| 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 | 0,31% | - |
| 23.08.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,32% | - |
| 20.08.2024 | 12,66 | 12,66 | 12,66 | 12,66 | 0,16% | - |
| 19.08.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 0,96% | - |
| 16.08.2024 | 12,52 | 12,52 | 12,52 | 12,52 | 0,16% | - |
| 15.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,32% | - |
| 14.08.2024 | 12,54 | 12,54 | 12,54 | 12,54 | 1,13% | - |
| 13.08.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 12.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 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 | -3,22% | - |
| 02.08.2024 | 12,42 | 12,42 | 12,42 | 12,42 | -2,05% | - |
| 01.08.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -1,40% | - |
| 31.07.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 0,16% | - |
| 30.07.2024 | 12,84 | 12,84 | 12,84 | 12,84 | -1,98% | - |
| 29.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 4,13% | - |
| 25.07.2024 | 12,58 | 12,58 | 12,58 | 12,58 | -0,16% | - |
| 24.07.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 1,94% | - |
| 23.07.2024 | 12,34 | 12,36 | 12,34 | 12,36 | -0,80% | - |
| 19.07.2024 | 12,46 | 12,46 | 12,46 | 12,46 | 0,48% | - |
| 18.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,64% | - |
| 17.07.2024 | 12,48 | 12,48 | 12,48 | 12,48 | -1,11% | - |
| 16.07.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 0,48% | - |
| 15.07.2024 | 12,56 | 12,56 | 12,56 | 12,56 | 0,80% | - |
| 12.07.2024 | 12,46 | 12,46 | 12,46 | 12,46 | -1,74% | - |
| 11.07.2024 | 12,68 | 12,68 | 12,68 | 12,68 | -0,31% | - |
| 10.07.2024 | 12,72 | 12,72 | 12,72 | 12,72 | 2,58% | - |
| 09.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 08.07.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,11% | - |
| 05.07.2024 | 12,64 | 12,64 | 12,64 | 12,64 | 3,44% | - |
| 03.07.2024 | 12,22 | 12,22 | 12,22 | 12,22 | 1,83% | - |
| 02.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,18% | - |
| 01.07.2024 | 11,86 | 11,86 | 11,86 | 11,86 | -1,17% | - |
| 28.06.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 2,04% | - |
| 25.06.2024 | 11,76 | 11,76 | 11,76 | 11,76 | -1,84% | - |
| 24.06.2024 | 11,98 | 11,98 | 11,98 | 11,98 | 1,53% | - |
| 21.06.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,32% | - |
| 20.06.2024 | 12,08 | 12,08 | 12,08 | 12,08 | 1,85% | - |
| 17.06.2024 | 11,86 | 11,86 | 11,86 | 11,86 | 3,13% | - |
| 15.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -3,20% | - |
| 13.06.2024 | 11,88 | 11,88 | 11,88 | 11,88 | 6,45% | - |
| 12.06.2024 | 11,16 | 11,16 | 11,16 | 11,16 | -2,96% | - |
| 07.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,35% | - |
| 06.06.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 0,35% | - |
| 05.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -0,35% | - |
| 04.06.2024 | 11,54 | 11,54 | 11,54 | 11,54 | -2,37% | - |
| 03.06.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,51% | - |
| 31.05.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 1,73% | - |
| 30.05.2024 | 11,56 | 11,56 | 11,56 | 11,56 | -2,20% | - |
| 29.05.2024 | 11,82 | 11,82 | 11,82 | 11,82 | 0,51% | - |
| 28.05.2024 | 11,76 | 11,76 | 11,76 | 11,76 | 2,62% | - |
| 27.05.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 0,88% | - |
| 24.05.2024 | 11,36 | 11,36 | 11,36 | 11,36 | -1,90% | - |
| 23.05.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 2,48% | - |
| 22.05.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -1,57% | - |
| 21.05.2024 | 11,48 | 11,48 | 11,48 | 11,48 | 0,17% | - |
| 20.05.2024 | 11,46 | 11,46 | 11,46 | 11,46 | 1,24% | - |
| 17.05.2024 | 11,32 | 11,32 | 11,32 | 11,32 | -0,18% | - |
| 16.05.2024 | 11,34 | 11,34 | 11,34 | 11,34 | -1,05% | - |
| 15.05.2024 | 11,46 | 11,46 | 11,46 | 11,46 | -1,04% | - |
| 14.05.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,00% | - |
| 13.05.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 0,35% | - |
| 10.05.2024 | 11,54 | 11,54 | 11,54 | 11,54 | 1,58% | - |
| 09.05.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 0,00% | - |
| 08.05.2024 | 11,36 | 11,36 | 11,36 | 11,36 | 1,07% | - |