16,900€
2,67%
Echtzeit-Aktienkurs AVIO S.P.A.
Bid:
Ask:
Aktienkurse zur AVIO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.01.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,14% | - |
| 09.01.2025 | 14,46 | 14,66 | 14,46 | 14,66 | 1,66% | - |
| 08.01.2025 | 14,04 | 14,42 | 14,04 | 14,42 | 1,84% | - |
| 07.01.2025 | 13,88 | 14,16 | 13,88 | 14,16 | 0,71% | - |
| 06.01.2025 | 13,98 | 14,06 | 13,98 | 14,06 | 2,18% | - |
| 03.01.2025 | 13,76 | 13,76 | 13,76 | 13,76 | -0,72% | - |
| 02.01.2025 | 13,68 | 13,86 | 13,68 | 13,86 | -0,43% | - |
| 30.12.2024 | 13,80 | 14,04 | 13,80 | 13,92 | 0,58% | 30,00 |
| 27.12.2024 | 13,60 | 13,84 | 13,60 | 13,84 | -0,14% | - |
| 23.12.2024 | 13,76 | 13,86 | 13,76 | 13,86 | -2,94% | 143,00 |
| 20.12.2024 | 14,28 | 14,28 | 14,28 | 14,28 | 11,04% | - |
| 19.12.2024 | 12,86 | 12,86 | 12,86 | 12,86 | 1,90% | - |
| 18.12.2024 | 12,62 | 12,62 | 12,62 | 12,62 | 1,28% | - |
| 17.12.2024 | 12,40 | 12,68 | 12,40 | 12,46 | 0,48% | 250,00 |
| 16.12.2024 | 12,56 | 12,62 | 12,40 | 12,40 | -1,27% | - |
| 13.12.2024 | 12,72 | 12,76 | 12,56 | 12,56 | -1,26% | - |
| 12.12.2024 | 12,70 | 12,90 | 12,70 | 12,72 | 0,16% | - |
| 11.12.2024 | 12,80 | 13,00 | 12,70 | 12,70 | -0,78% | - |
| 10.12.2024 | 13,00 | 13,12 | 12,80 | 12,80 | -1,54% | - |
| 09.12.2024 | 12,98 | 13,16 | 12,98 | 13,00 | 0,15% | - |
| 06.12.2024 | 13,24 | 13,28 | 12,92 | 12,98 | -1,96% | 30,00 |
| 05.12.2024 | 13,06 | 13,36 | 13,06 | 13,24 | 1,38% | - |
| 04.12.2024 | 12,74 | 13,12 | 12,74 | 13,06 | 2,51% | - |
| 03.12.2024 | 12,26 | 13,12 | 12,26 | 12,74 | 3,92% | - |
| 02.12.2024 | 12,08 | 12,48 | 12,08 | 12,26 | 1,49% | - |
| 29.11.2024 | 12,14 | 12,30 | 12,08 | 12,08 | -0,49% | - |
| 28.11.2024 | 11,90 | 12,26 | 11,90 | 12,14 | 2,02% | - |
| 27.11.2024 | 11,70 | 12,00 | 11,70 | 11,90 | 1,71% | - |
| 26.11.2024 | 12,02 | 12,08 | 11,70 | 11,70 | -2,66% | - |
| 25.11.2024 | 12,20 | 12,36 | 12,02 | 12,02 | -1,48% | - |
| 22.11.2024 | 12,22 | 12,42 | 12,20 | 12,20 | -0,16% | - |
| 21.11.2024 | 11,88 | 12,42 | 11,88 | 12,22 | 2,86% | - |
| 20.11.2024 | 12,02 | 12,24 | 11,88 | 11,88 | -1,16% | - |
| 19.11.2024 | 12,04 | 12,24 | 12,02 | 12,02 | -0,17% | - |
| 18.11.2024 | 12,12 | 12,28 | 12,04 | 12,04 | -3,06% | - |
| 15.11.2024 | 12,32 | 12,54 | 12,32 | 12,42 | 0,81% | - |
| 14.11.2024 | 12,38 | 12,62 | 12,32 | 12,32 | -0,48% | - |
| 13.11.2024 | 12,44 | 12,64 | 12,38 | 12,38 | -0,48% | - |
| 12.11.2024 | 12,56 | 12,68 | 12,44 | 12,44 | -0,96% | - |
| 11.11.2024 | 12,26 | 12,94 | 12,26 | 12,56 | 2,45% | - |
| 08.11.2024 | 12,22 | 12,42 | 12,22 | 12,26 | 0,33% | - |
| 07.11.2024 | 12,10 | 12,40 | 12,10 | 12,22 | 0,99% | - |
| 06.11.2024 | 11,64 | 12,24 | 11,64 | 12,10 | 3,95% | 260,00 |
| 05.11.2024 | 11,62 | 11,80 | 11,62 | 11,64 | 0,17% | - |
| 04.11.2024 | 11,68 | 11,86 | 11,62 | 11,62 | -0,51% | - |
| 01.11.2024 | 11,64 | 11,88 | 11,64 | 11,68 | 0,34% | 247,00 |
| 31.10.2024 | 11,98 | 12,08 | 11,64 | 11,64 | -2,84% | - |
| 30.10.2024 | 11,96 | 12,10 | 11,96 | 11,98 | 0,17% | - |
| 29.10.2024 | 12,12 | 12,32 | 11,96 | 11,96 | -1,32% | - |
| 28.10.2024 | 12,16 | 12,34 | 12,12 | 12,12 | -0,33% | - |
| 25.10.2024 | 12,30 | 12,40 | 12,16 | 12,16 | -1,14% | - |
| 24.10.2024 | 12,34 | 12,52 | 12,30 | 12,30 | -0,32% | - |
| 23.10.2024 | 12,30 | 12,54 | 12,30 | 12,34 | 0,33% | - |
| 22.10.2024 | 12,26 | 12,48 | 12,26 | 12,30 | 0,33% | - |
| 21.10.2024 | 12,42 | 12,52 | 12,26 | 12,26 | -1,29% | - |
| 18.10.2024 | 12,48 | 12,60 | 12,42 | 12,42 | -0,48% | - |
| 17.10.2024 | 12,56 | 12,72 | 12,48 | 12,48 | -0,64% | - |
| 16.10.2024 | 12,56 | 12,90 | 12,56 | 12,56 | 0,00% | 204,00 |
| 15.10.2024 | 12,46 | 12,78 | 12,46 | 12,56 | 0,80% | - |
| 14.10.2024 | 12,18 | 12,62 | 12,18 | 12,46 | 2,30% | - |
| 11.10.2024 | 12,10 | 12,38 | 12,10 | 12,18 | 0,66% | - |
| 10.10.2024 | 12,38 | 12,56 | 12,10 | 12,10 | -2,26% | - |
| 09.10.2024 | 12,16 | 12,56 | 12,16 | 12,38 | 1,81% | - |
| 08.10.2024 | 12,06 | 12,40 | 12,06 | 12,16 | 0,83% | - |
| 07.10.2024 | 12,22 | 12,46 | 12,06 | 12,06 | -1,31% | - |