32,325€
-1,30%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,08% | 701,00 |
| 31.10.2025 | 28,54 | 31,28 | 27,05 | 30,07 | 1,63% | 240,00 |
| 30.10.2025 | 30,72 | 30,72 | 29,59 | 29,59 | -6,25% | 747,00 |
| 29.10.2025 | 30,92 | 33,25 | 30,92 | 31,56 | -3,21% | 272,00 |
| 28.10.2025 | 35,99 | 37,20 | 30,19 | 32,61 | -8,47% | 1.038,00 |
| 27.10.2025 | 35,06 | 35,63 | 35,06 | 35,63 | 1,14% | 55,00 |
| 24.10.2025 | 35,67 | 35,67 | 35,11 | 35,23 | -0,79% | 116,00 |
| 23.10.2025 | 35,51 | 35,51 | 35,51 | 35,51 | -0,68% | - |
| 22.10.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 4,35% | - |
| 21.10.2025 | 35,99 | 35,99 | 34,26 | 34,26 | -3,95% | 100,00 |
| 20.10.2025 | 35,67 | 35,87 | 35,51 | 35,67 | 1,72% | 393,00 |
| 17.10.2025 | 38,45 | 38,45 | 35,06 | 35,06 | -9,55% | 111,00 |
| 16.10.2025 | 37,72 | 38,77 | 37,72 | 38,77 | 1,80% | 30,00 |
| 15.10.2025 | 42,43 | 42,43 | 38,08 | 38,08 | -8,51% | 1.001,00 |
| 14.10.2025 | 41,63 | 41,63 | 41,63 | 41,63 | -1,90% | - |
| 13.10.2025 | 44,45 | 44,45 | 42,27 | 42,43 | -5,89% | 108,00 |
| 10.10.2025 | 52,09 | 52,09 | 43,48 | 45,09 | -13,31% | 1.003,00 |
| 09.10.2025 | 52,09 | 52,34 | 50,89 | 52,01 | -1,52% | 5.808,00 |
| 08.10.2025 | 43,80 | 52,82 | 43,80 | 52,82 | 20,59% | 3.508,00 |
| 07.10.2025 | 43,80 | 44,45 | 43,80 | 43,80 | -1,63% | 1.288,00 |
| 06.10.2025 | 44,69 | 44,93 | 44,36 | 44,53 | -2,81% | 109,00 |
| 03.10.2025 | 43,40 | 46,38 | 43,40 | 45,81 | 9,42% | 193,00 |
| 02.10.2025 | 41,87 | 43,32 | 41,87 | 41,87 | 0,19% | 49,00 |
| 01.10.2025 | 44,20 | 44,20 | 41,63 | 41,79 | -7,32% | 182,00 |
| 30.09.2025 | 42,92 | 45,09 | 41,95 | 45,09 | 5,26% | 2.372,00 |
| 29.09.2025 | 40,50 | 42,83 | 39,90 | 42,83 | 9,92% | 1.059,00 |
| 26.09.2025 | 38,41 | 38,97 | 38,21 | 38,97 | 3,64% | 110,00 |
| 25.09.2025 | 37,92 | 37,92 | 37,60 | 37,60 | -1,16% | - |
| 24.09.2025 | 37,20 | 38,61 | 37,20 | 38,04 | -1,36% | 8,00 |
| 23.09.2025 | 39,05 | 39,05 | 38,57 | 38,57 | -0,93% | 242,00 |
| 22.09.2025 | 36,35 | 39,65 | 36,35 | 38,93 | 9,39% | 212,00 |
| 19.09.2025 | 33,62 | 35,59 | 33,62 | 35,59 | 4,74% | 50,00 |
| 18.09.2025 | 32,57 | 33,98 | 32,57 | 33,98 | -0,47% | 51,00 |
| 17.09.2025 | 34,22 | 34,22 | 34,14 | 34,14 | -0,12% | 45,00 |
| 16.09.2025 | 35,23 | 35,47 | 34,18 | 34,18 | -0,93% | 35,00 |
| 15.09.2025 | 31,68 | 34,98 | 31,68 | 34,50 | 9,45% | 118,00 |
| 12.09.2025 | 27,82 | 31,52 | 27,82 | 31,52 | 8,90% | 2,00 |
| 11.09.2025 | 28,42 | 28,95 | 28,34 | 28,95 | 2,86% | 670,00 |
| 10.09.2025 | 29,79 | 29,87 | 28,14 | 28,14 | -2,78% | 200,00 |
| 09.09.2025 | 28,66 | 29,11 | 28,66 | 28,95 | -0,42% | - |
| 08.09.2025 | 29,43 | 29,43 | 29,07 | 29,07 | 1,40% | - |
| 05.09.2025 | 28,66 | 28,66 | 28,66 | 28,66 | -1,93% | - |
| 04.09.2025 | 29,23 | 29,23 | 29,23 | 29,23 | 2,83% | - |
| 03.09.2025 | 28,42 | 28,42 | 28,42 | 28,42 | 2,17% | - |
| 02.09.2025 | 28,95 | 28,95 | 27,82 | 27,82 | -3,22% | 122,00 |
| 01.09.2025 | 28,74 | 28,74 | 28,74 | 28,74 | -0,14% | - |
| 29.08.2025 | 28,42 | 28,99 | 28,42 | 28,78 | -0,14% | 200,00 |
| 28.08.2025 | 28,91 | 28,91 | 28,82 | 28,82 | 0,28% | 7,00 |
| 27.08.2025 | 27,42 | 28,74 | 27,38 | 28,74 | 4,54% | 32,00 |
| 26.08.2025 | 27,05 | 27,50 | 27,05 | 27,50 | 1,94% | - |
| 25.08.2025 | 26,45 | 26,97 | 26,45 | 26,97 | 2,76% | 300,00 |
| 22.08.2025 | 26,37 | 26,65 | 26,25 | 26,25 | 0,31% | - |
| 21.08.2025 | 25,81 | 26,49 | 25,81 | 26,17 | 0,78% | 15,00 |
| 20.08.2025 | 25,68 | 25,97 | 25,44 | 25,97 | 0,31% | 1.330,00 |
| 19.08.2025 | 27,66 | 27,66 | 25,89 | 25,89 | -6,68% | 36,00 |
| 18.08.2025 | 27,42 | 27,74 | 27,42 | 27,74 | 1,17% | - |
| 15.08.2025 | 27,46 | 27,50 | 27,42 | 27,42 | 0,59% | 35,00 |
| 14.08.2025 | 27,25 | 27,25 | 27,25 | 27,25 | 0,74% | - |
| 13.08.2025 | 27,05 | 27,05 | 27,05 | 27,05 | 0,30% | - |
| 12.08.2025 | 26,77 | 27,38 | 26,77 | 26,97 | -0,45% | 6,00 |
| 11.08.2025 | 26,21 | 27,09 | 26,13 | 27,09 | 2,91% | 190,00 |
| 08.08.2025 | 27,17 | 27,54 | 26,33 | 26,33 | -3,82% | 15,00 |
| 07.08.2025 | 28,58 | 28,58 | 27,38 | 27,38 | -4,23% | 183,00 |
| 06.08.2025 | 27,30 | 28,58 | 27,30 | 28,58 | 6,93% | 408,00 |
| 05.08.2025 | 24,72 | 26,77 | 24,72 | 26,73 | 7,10% | 160,00 |
| 04.08.2025 | 24,88 | 24,96 | 24,72 | 24,96 | 0,16% | 250,00 |
| 01.08.2025 | 23,91 | 24,92 | 23,91 | 24,92 | 3,69% | 10,00 |
| 31.07.2025 | 24,11 | 24,64 | 24,03 | 24,03 | 0,00% | - |
| 30.07.2025 | 24,32 | 24,32 | 23,51 | 24,03 | 1,02% | 35,00 |
| 29.07.2025 | 22,42 | 23,79 | 22,42 | 23,79 | 5,16% | 225,00 |
| 28.07.2025 | 22,02 | 23,15 | 22,02 | 22,63 | 8,91% | 20,00 |
| 25.07.2025 | 20,45 | 20,77 | 20,45 | 20,77 | 0,19% | - |
| 24.07.2025 | 21,22 | 21,22 | 20,73 | 20,73 | 0,59% | 8,00 |
| 23.07.2025 | 20,49 | 20,61 | 20,13 | 20,61 | 2,61% | 637,00 |
| 22.07.2025 | 19,69 | 20,17 | 19,69 | 20,09 | 1,63% | 285,00 |
| 21.07.2025 | 19,57 | 19,77 | 19,57 | 19,77 | 0,41% | - |
| 18.07.2025 | 19,24 | 19,73 | 19,20 | 19,69 | 1,88% | 35,00 |
| 17.07.2025 | 18,84 | 19,32 | 18,84 | 19,32 | 0,21% | 14,00 |
| 16.07.2025 | 19,16 | 19,69 | 19,16 | 19,28 | -2,04% | 387,00 |
| 15.07.2025 | 19,48 | 19,69 | 19,48 | 19,69 | 0,41% | 500,00 |
| 14.07.2025 | 19,40 | 19,61 | 18,96 | 19,61 | 1,46% | 20,00 |
| 11.07.2025 | 18,72 | 19,32 | 18,72 | 19,32 | 1,91% | 200,00 |
| 10.07.2025 | 18,80 | 18,96 | 18,80 | 18,96 | 1,73% | - |
| 09.07.2025 | 18,64 | 18,64 | 18,64 | 18,64 | -1,07% | - |
| 08.07.2025 | 18,48 | 18,84 | 18,48 | 18,84 | 3,77% | - |
| 07.07.2025 | 18,16 | 18,16 | 18,16 | 18,16 | -0,66% | - |
| 04.07.2025 | 18,16 | 18,28 | 18,16 | 18,28 | 2,71% | - |
| 03.07.2025 | 17,79 | 17,79 | 17,79 | 17,79 | -1,12% | - |
| 02.07.2025 | 18,12 | 18,12 | 18,00 | 18,00 | -4,08% | - |
| 01.07.2025 | 18,80 | 18,80 | 18,76 | 18,76 | 0,22% | - |
| 30.06.2025 | 18,72 | 18,72 | 18,72 | 18,72 | 0,87% | - |