34,450€
2,53%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,80 | 33,98 | 32,55 | 33,98 | 1,12% | - |
| 12.02.2026 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 11.02.2026 | 33,50 | 33,60 | 33,50 | 33,60 | -1,32% | 5,00 |
| 10.02.2026 | 34,05 | 34,05 | 34,05 | 34,05 | 1,19% | - |
| 09.02.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 0,60% | 100,00 |
| 06.02.2026 | 33,45 | 33,45 | 33,45 | 33,45 | 0,45% | - |
| 05.02.2026 | 32,95 | 33,30 | 32,95 | 33,30 | -3,62% | 5,00 |
| 04.02.2026 | 34,55 | 34,55 | 34,55 | 34,55 | 0,14% | - |
| 03.02.2026 | 33,25 | 34,55 | 32,80 | 34,50 | 3,92% | 233,00 |
| 02.02.2026 | 33,35 | 33,70 | 33,20 | 33,20 | -3,49% | 119,00 |
| 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 | -1,50% | 145,00 |
| 28.01.2026 | 34,25 | 34,25 | 33,40 | 33,40 | -4,71% | 120,00 |
| 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 | 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 |