29,995€
0,62%
Echtzeit-Aktienkurs AVIO S.P.A.
Bid:
Ask:
Aktienkurse zur AVIO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 29,89 | 30,80 | 29,80 | 30,00 | 0,62% | 1.384,00 |
| 15.10.2026 | 29,76 | 29,81 | 29,76 | 29,81 | -0,62% | - |
| 14.10.2026 | 28,74 | 30,29 | 28,70 | 30,00 | 4,38% | 3.286,00 |
| 13.10.2026 | 29,18 | 29,23 | 28,47 | 28,74 | -1,51% | 1.460,00 |
| 12.10.2026 | 28,40 | 29,63 | 28,40 | 29,18 | 2,75% | 3.900,00 |
| 09.10.2026 | 29,12 | 29,17 | 28,40 | 28,40 | -2,09% | 631,00 |
| 08.10.2026 | 28,74 | 29,49 | 28,30 | 29,00 | 0,85% | 8.460,00 |
| 07.10.2026 | 29,32 | 29,41 | 28,70 | 28,76 | -2,08% | 16,00 |
| 06.10.2026 | 30,17 | 30,40 | 29,14 | 29,37 | -2,59% | 2.872,00 |
| 05.10.2026 | 29,37 | 30,29 | 29,08 | 30,15 | 3,24% | 491,00 |
| 02.10.2026 | 29,34 | 29,75 | 28,96 | 29,20 | -0,46% | - |
| 01.10.2026 | 29,37 | 29,61 | 28,98 | 29,34 | -0,07% | - |
| 30.09.2026 | 29,62 | 30,17 | 28,76 | 29,36 | -0,69% | 1.089,00 |
| 29.09.2026 | 28,74 | 30,19 | 28,74 | 29,56 | 2,73% | 13,00 |
| 28.09.2026 | 29,11 | 29,17 | 28,56 | 28,78 | -0,86% | - |
| 25.09.2026 | 28,45 | 29,05 | 28,03 | 29,03 | 2,40% | 386,00 |
| 24.09.2026 | 29,19 | 29,22 | 28,24 | 28,35 | -2,98% | 18,00 |
| 23.09.2026 | 28,88 | 29,56 | 28,83 | 29,22 | 1,14% | - |
| 22.09.2026 | 29,20 | 29,47 | 28,74 | 28,89 | -1,58% | 15,00 |
| 21.09.2026 | 28,83 | 29,36 | 28,68 | 29,35 | 1,86% | 460,00 |
| 18.09.2026 | 28,71 | 29,28 | 28,53 | 28,82 | 0,38% | - |
| 17.09.2026 | 28,51 | 29,22 | 28,49 | 28,71 | 0,70% | - |
| 16.09.2026 | 28,41 | 28,95 | 27,97 | 28,51 | 0,35% | - |
| 15.09.2026 | 28,17 | 28,64 | 28,02 | 28,41 | 0,82% | 7.860,00 |
| 14.09.2026 | 29,04 | 29,35 | 27,51 | 28,18 | -3,20% | 307,00 |
| 11.09.2026 | 28,00 | 30,31 | 28,00 | 29,11 | 3,89% | 750,00 |
| 10.09.2026 | 28,74 | 29,02 | 26,08 | 28,02 | -2,74% | 1.990,00 |
| 09.09.2026 | 29,51 | 29,53 | 28,58 | 28,81 | -2,34% | 2.700,00 |
| 08.09.2026 | 28,87 | 29,65 | 28,17 | 29,50 | 1,69% | 1.144,00 |
| 07.09.2026 | 28,17 | 29,05 | 28,17 | 29,01 | 2,96% | 780,00 |
| 04.09.2026 | 28,37 | 28,64 | 28,16 | 28,17 | -0,67% | 1.300,00 |
| 03.09.2026 | 28,48 | 28,60 | 28,25 | 28,36 | -0,40% | 608,00 |
| 02.09.2026 | 29,04 | 29,04 | 28,30 | 28,48 | -1,83% | 11.596,00 |
| 01.09.2026 | 29,43 | 29,70 | 28,76 | 29,01 | -1,43% | - |
| 31.08.2026 | 30,25 | 30,25 | 29,32 | 29,43 | -2,90% | 13,00 |
| 28.08.2026 | 30,37 | 30,77 | 30,08 | 30,31 | -0,20% | - |
| 27.08.2026 | 30,75 | 30,87 | 30,17 | 30,37 | -0,98% | - |
| 26.08.2026 | 30,67 | 31,19 | 30,66 | 30,67 | 0,00% | - |
| 25.08.2026 | 30,63 | 31,17 | 30,41 | 30,67 | 0,13% | - |
| 24.08.2026 | 32,07 | 32,07 | 30,49 | 30,63 | -4,73% | - |
| 21.08.2026 | 31,35 | 32,23 | 31,24 | 32,15 | 2,55% | 6.755,00 |
| 20.08.2026 | 31,54 | 31,77 | 31,17 | 31,35 | -2,06% | 170,00 |
| 19.08.2026 | 32,43 | 33,17 | 32,00 | 32,01 | 3,46% | - |
| 05.05.2026 | 31,07 | 31,67 | 30,44 | 30,94 | -0,90% | 994,00 |
| 04.05.2026 | 31,55 | 32,32 | 31,09 | 31,22 | -1,05% | 1.200,00 |
| 30.04.2026 | 30,59 | 31,75 | 30,10 | 31,55 | 2,54% | - |
| 29.04.2026 | 30,88 | 31,57 | 30,49 | 30,77 | 0,13% | 215,00 |
| 28.04.2026 | 30,99 | 31,31 | 30,51 | 30,73 | -0,89% | 1.458,00 |
| 27.04.2026 | 32,61 | 32,86 | 30,52 | 31,00 | -5,30% | 2.106,00 |
| 24.04.2026 | 34,95 | 34,95 | 31,92 | 32,74 | -6,24% | 1.681,00 |
| 23.04.2026 | 34,90 | 35,41 | 33,95 | 34,92 | -0,13% | - |
| 22.04.2026 | 37,16 | 37,31 | 34,82 | 34,96 | -4,99% | 288,00 |
| 21.04.2026 | 36,82 | 38,86 | 36,60 | 36,80 | -0,24% | 55.189,00 |
| 20.04.2026 | 36,75 | 37,28 | 36,33 | 36,89 | 0,37% | 2.284,00 |
| 17.04.2026 | 36,51 | 37,94 | 36,51 | 36,75 | 0,66% | 921,00 |
| 16.04.2026 | 36,17 | 37,32 | 35,92 | 36,51 | 0,95% | 3.440,00 |
| 15.04.2026 | 35,07 | 36,70 | 34,71 | 36,17 | 3,14% | 3.589,00 |
| 14.04.2026 | 34,89 | 35,48 | 34,18 | 35,07 | 0,23% | 26,00 |
| 13.04.2026 | 34,25 | 35,06 | 33,83 | 34,99 | 1,22% | - |
| 10.04.2026 | 36,55 | 36,55 | 34,31 | 34,57 | -5,42% | 409,00 |
| 09.04.2026 | 36,24 | 36,99 | 35,62 | 36,55 | 0,86% | 816,00 |
| 08.04.2026 | 37,19 | 37,68 | 35,63 | 36,24 | -0,28% | 1.316,00 |
| 07.04.2026 | 35,09 | 36,76 | 35,09 | 36,34 | 1,00% | 738,00 |
| 02.04.2026 | 35,83 | 36,30 | 34,48 | 35,98 | -1,24% | 2.665,00 |
| 01.04.2026 | 33,68 | 36,53 | 33,53 | 36,43 | 8,65% | 1.197,00 |
| 31.03.2026 | 32,20 | 33,63 | 31,23 | 33,53 | 4,36% | 1.297,00 |
| 30.03.2026 | 31,85 | 32,20 | 30,75 | 32,13 | 0,00% | 577,00 |
| 27.03.2026 | 34,98 | 35,15 | 32,03 | 32,13 | -6,61% | 3.076,00 |
| 26.03.2026 | 34,63 | 34,95 | 33,28 | 34,40 | -1,22% | 300,00 |
| 25.03.2026 | 33,38 | 34,85 | 33,13 | 34,83 | 4,50% | 3.073,00 |
| 24.03.2026 | 34,83 | 34,88 | 32,05 | 33,33 | -4,31% | 1.123,00 |
| 23.03.2026 | 34,53 | 35,70 | 33,78 | 34,83 | -0,36% | 808,00 |
| 20.03.2026 | 37,58 | 37,78 | 34,70 | 34,95 | -7,05% | 6.175,00 |
| 19.03.2026 | 37,93 | 38,38 | 36,98 | 37,60 | -0,66% | 15.339,00 |
| 18.03.2026 | 37,15 | 38,33 | 36,53 | 37,85 | 2,37% | 25.890,00 |
| 17.03.2026 | 37,93 | 37,98 | 36,55 | 36,98 | -2,63% | 3.081,00 |
| 16.03.2026 | 36,63 | 38,18 | 36,18 | 37,98 | 3,97% | 43.805,00 |
| 13.03.2026 | 33,83 | 36,65 | 33,73 | 36,53 | 8,30% | 710,00 |
| 12.03.2026 | 37,03 | 38,30 | 30,65 | 33,73 | -9,04% | 4.837,00 |
| 11.03.2026 | 36,78 | 37,08 | 35,65 | 37,08 | 1,16% | 496,00 |
| 10.03.2026 | 38,18 | 38,28 | 36,63 | 36,65 | -4,37% | 4.427,00 |
| 09.03.2026 | 35,83 | 38,73 | 35,13 | 38,33 | 4,93% | 2.088,00 |
| 06.03.2026 | 34,10 | 37,08 | 34,03 | 36,53 | 7,82% | 2.356,00 |
| 05.03.2026 | 37,43 | 37,83 | 33,73 | 33,88 | -9,73% | 5.988,00 |
| 04.03.2026 | 34,38 | 37,58 | 34,33 | 37,53 | 8,85% | 896,00 |
| 03.03.2026 | 34,63 | 34,80 | 33,23 | 34,48 | -1,43% | 391,00 |
| 02.03.2026 | 33,68 | 38,53 | 33,68 | 34,98 | -1,06% | 4.004,00 |
| 27.02.2026 | 36,45 | 36,85 | 35,28 | 35,35 | -3,08% | 424,00 |
| 26.02.2026 | 36,10 | 36,85 | 35,50 | 36,48 | 0,76% | 647,00 |
| 25.02.2026 | 37,13 | 37,13 | 36,05 | 36,20 | -2,29% | 2.294,00 |
| 24.02.2026 | 35,00 | 37,08 | 34,90 | 37,05 | 6,31% | 3.944,00 |
| 23.02.2026 | 36,13 | 36,18 | 34,85 | 34,85 | -3,66% | 549,00 |
| 20.02.2026 | 36,50 | 36,85 | 35,48 | 36,18 | -0,55% | 621,00 |
| 19.02.2026 | 36,23 | 36,38 | 35,40 | 36,38 | 0,41% | 416,00 |
| 18.02.2026 | 34,85 | 36,23 | 34,45 | 36,23 | 3,57% | 1.329,00 |
| 17.02.2026 | 35,98 | 36,20 | 33,70 | 34,98 | -3,32% | 380,00 |
| 16.02.2026 | 34,60 | 36,38 | 34,50 | 36,18 | 5,16% | 6.295,00 |
| 13.02.2026 | 32,70 | 34,45 | 32,58 | 34,40 | 5,12% | 4.117,00 |
| 12.02.2026 | 33,53 | 33,93 | 32,63 | 32,73 | -2,39% | 56,00 |
| 11.02.2026 | 33,55 | 33,95 | 32,75 | 33,53 | -0,45% | 392,00 |