48,350€
3,53%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 47,05 | 50,20 | 46,10 | 48,40 | 3,64% | 364,00 |
| 15.10.2025 | 52,60 | 52,60 | 46,40 | 46,70 | -10,88% | 4.134,00 |
| 14.10.2025 | 51,90 | 52,90 | 50,50 | 52,40 | 0,38% | 1.274,00 |
| 13.10.2025 | 55,10 | 55,60 | 51,70 | 52,20 | -5,78% | 2.984,00 |
| 10.10.2025 | 65,00 | 66,00 | 53,60 | 55,40 | -13,44% | 8.457,00 |
| 09.10.2025 | 64,00 | 64,70 | 62,00 | 64,00 | -0,78% | 2.211,00 |
| 08.10.2025 | 57,10 | 65,10 | 57,10 | 64,50 | 17,92% | 8.256,00 |
| 07.10.2025 | 54,40 | 55,30 | 53,60 | 54,70 | 0,00% | 652,00 |
| 06.10.2025 | 55,50 | 57,40 | 54,40 | 54,70 | -1,44% | 6.540,00 |
| 03.10.2025 | 53,90 | 58,50 | 53,90 | 55,50 | 1,46% | 4.570,00 |
| 02.10.2025 | 52,00 | 54,70 | 51,90 | 54,70 | 3,99% | 953,00 |
| 01.10.2025 | 55,00 | 56,00 | 51,20 | 52,60 | -6,57% | 5.821,00 |
| 30.09.2025 | 54,00 | 56,30 | 52,80 | 56,30 | 4,45% | 1.683,00 |
| 29.09.2025 | 49,20 | 54,40 | 49,20 | 53,90 | 10,22% | 4.298,00 |
| 26.09.2025 | 47,65 | 48,90 | 47,65 | 48,90 | 2,09% | 937,00 |
| 25.09.2025 | 47,50 | 47,90 | 47,10 | 47,90 | 1,48% | 274,00 |
| 24.09.2025 | 46,55 | 48,40 | 46,55 | 47,20 | 2,39% | 603,00 |
| 23.09.2025 | 47,55 | 48,70 | 46,10 | 46,10 | -4,65% | 904,00 |
| 22.09.2025 | 45,05 | 49,00 | 45,00 | 48,35 | 7,21% | 4.266,00 |
| 19.09.2025 | 41,60 | 45,10 | 41,60 | 45,10 | 7,89% | 1.092,00 |
| 18.09.2025 | 41,60 | 41,80 | 41,35 | 41,80 | 2,45% | 330,00 |
| 17.09.2025 | 42,55 | 43,95 | 40,40 | 40,80 | -4,11% | 789,00 |
| 16.09.2025 | 43,20 | 44,20 | 42,20 | 42,55 | -1,16% | 2.195,00 |
| 15.09.2025 | 39,90 | 43,45 | 39,90 | 43,05 | 8,99% | 1.461,00 |
| 12.09.2025 | 34,90 | 40,30 | 34,00 | 39,50 | 16,78% | 1.444,00 |
| 11.09.2025 | 35,43 | 35,73 | 32,05 | 33,83 | -4,45% | 2.293,00 |
| 10.09.2025 | 37,05 | 38,30 | 35,40 | 35,40 | -2,01% | 1.060,00 |
| 09.09.2025 | 35,70 | 36,40 | 35,43 | 36,13 | 0,07% | 280,00 |
| 08.09.2025 | 36,63 | 37,80 | 36,05 | 36,10 | -0,28% | 271,00 |
| 05.09.2025 | 35,80 | 36,40 | 35,80 | 36,20 | 0,42% | 525,00 |
| 04.09.2025 | 36,45 | 36,45 | 35,35 | 36,05 | -1,10% | 1.747,00 |
| 03.09.2025 | 35,50 | 36,45 | 35,50 | 36,45 | 2,82% | 492,00 |
| 02.09.2025 | 35,75 | 35,90 | 35,10 | 35,45 | -1,53% | 404,00 |
| 01.09.2025 | 35,65 | 36,30 | 35,40 | 36,00 | 1,12% | 1.158,00 |
| 29.08.2025 | 36,25 | 36,25 | 35,55 | 35,60 | 2,45% | 595,00 |
| 28.08.2025 | 35,65 | 35,65 | 34,75 | 34,75 | -3,87% | 593,00 |
| 27.08.2025 | 34,35 | 36,15 | 34,35 | 36,15 | 5,70% | 706,00 |
| 26.08.2025 | 33,65 | 34,45 | 33,65 | 34,20 | 1,94% | 609,00 |
| 25.08.2025 | 33,10 | 33,55 | 33,10 | 33,55 | 1,36% | 25,00 |
| 22.08.2025 | 33,25 | 33,25 | 33,00 | 33,10 | 2,16% | 108,00 |
| 21.08.2025 | 32,50 | 32,50 | 32,40 | 32,40 | 0,31% | 31,00 |
| 20.08.2025 | 31,65 | 32,30 | 31,65 | 32,30 | -0,15% | 437,00 |
| 19.08.2025 | 34,00 | 34,00 | 31,75 | 32,35 | -4,85% | 1.101,00 |
| 18.08.2025 | 34,30 | 34,60 | 34,00 | 34,00 | 0,00% | 362,00 |
| 15.08.2025 | 34,35 | 34,35 | 34,00 | 34,00 | -1,16% | 101,00 |
| 14.08.2025 | 34,25 | 34,40 | 34,25 | 34,40 | 0,58% | 1.375,00 |
| 13.08.2025 | 34,60 | 34,85 | 34,20 | 34,20 | 1,03% | 1.004,00 |
| 12.08.2025 | 33,60 | 33,90 | 33,60 | 33,85 | -0,44% | 131,00 |
| 11.08.2025 | 32,70 | 34,00 | 31,90 | 34,00 | 4,13% | 909,00 |
| 08.08.2025 | 33,90 | 34,00 | 32,65 | 32,65 | -2,54% | 313,00 |
| 07.08.2025 | 35,60 | 35,60 | 33,50 | 33,50 | -6,56% | 2.354,00 |
| 06.08.2025 | 34,15 | 35,85 | 34,00 | 35,85 | 5,29% | 2.825,00 |
| 05.08.2025 | 30,90 | 34,05 | 30,90 | 34,05 | 11,46% | 1.138,00 |
| 04.08.2025 | 31,20 | 31,20 | 30,45 | 30,55 | -0,49% | 1.115,00 |
| 01.08.2025 | 29,85 | 30,70 | 29,85 | 30,70 | 2,50% | 1.878,00 |
| 31.07.2025 | 30,25 | 30,75 | 29,10 | 29,95 | -0,33% | 3.430,00 |
| 30.07.2025 | 29,65 | 30,35 | 29,10 | 30,05 | -1,15% | 1.471,00 |
| 29.07.2025 | 28,35 | 30,40 | 28,35 | 30,40 | 8,77% | 4.845,00 |
| 28.07.2025 | 27,70 | 28,85 | 27,70 | 27,95 | 2,57% | 2.521,00 |
| 25.07.2025 | 25,35 | 27,40 | 25,20 | 27,25 | 6,24% | 2.351,00 |
| 24.07.2025 | 26,50 | 26,50 | 25,55 | 25,65 | -2,66% | 1.802,00 |
| 23.07.2025 | 25,40 | 26,35 | 24,50 | 26,35 | 4,77% | 4.789,00 |
| 22.07.2025 | 24,70 | 25,30 | 24,65 | 25,15 | 2,24% | 1.240,00 |
| 21.07.2025 | 24,65 | 25,10 | 24,55 | 24,60 | 0,20% | 1.431,00 |
| 18.07.2025 | 24,25 | 24,70 | 24,20 | 24,55 | 1,03% | 886,00 |
| 17.07.2025 | 24,15 | 24,30 | 23,75 | 24,30 | 1,46% | 1.742,00 |
| 16.07.2025 | 24,30 | 24,45 | 23,85 | 23,95 | -1,64% | 4.610,00 |
| 15.07.2025 | 24,20 | 24,40 | 24,20 | 24,35 | -0,20% | 2.118,00 |
| 14.07.2025 | 24,45 | 24,50 | 24,30 | 24,40 | -0,20% | 428,00 |
| 11.07.2025 | 24,40 | 24,50 | 23,80 | 24,45 | 3,60% | 531,00 |
| 10.07.2025 | 23,65 | 24,00 | 23,60 | 23,60 | -0,42% | 689,00 |
| 09.07.2025 | 23,55 | 23,70 | 23,55 | 23,70 | 0,42% | 667,00 |
| 08.07.2025 | 23,25 | 23,60 | 23,25 | 23,60 | 1,51% | 229,00 |
| 07.07.2025 | 23,25 | 23,25 | 23,25 | 23,25 | 0,87% | 32,00 |
| 04.07.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,66% | 8,00 |
| 03.07.2025 | 22,45 | 22,90 | 22,35 | 22,90 | 1,10% | 222,00 |
| 02.07.2025 | 22,55 | 22,65 | 22,40 | 22,65 | -1,09% | 247,00 |
| 01.07.2025 | 23,80 | 23,80 | 22,70 | 22,90 | -2,35% | 420,00 |
| 30.06.2025 | 23,65 | 23,65 | 23,45 | 23,45 | 0,00% | 110,00 |
| 27.06.2025 | 22,80 | 23,45 | 22,80 | 23,45 | 0,00% | 1.130,00 |
| 26.06.2025 | 22,70 | 23,55 | 22,70 | 23,45 | 5,16% | 938,00 |
| 25.06.2025 | 22,45 | 22,45 | 22,20 | 22,30 | 2,29% | 1.108,00 |
| 24.06.2025 | 22,60 | 22,60 | 21,80 | 21,80 | -1,80% | 170,00 |
| 23.06.2025 | 24,00 | 24,00 | 21,70 | 22,20 | -1,33% | 8.363,00 |
| 20.06.2025 | 22,55 | 22,55 | 22,20 | 22,50 | 4,65% | 158,00 |
| 19.06.2025 | 22,10 | 22,10 | 21,50 | 21,50 | -1,83% | 1.534,00 |
| 18.06.2025 | 21,75 | 21,95 | 21,70 | 21,90 | 1,39% | 481,00 |
| 17.06.2025 | 21,55 | 21,60 | 21,55 | 21,60 | 1,89% | 130,00 |
| 16.06.2025 | 19,22 | 21,60 | 19,22 | 21,20 | 10,88% | 2.359,00 |
| 13.06.2025 | 18,56 | 19,12 | 18,56 | 19,12 | 0,95% | 426,00 |
| 12.06.2025 | 19,20 | 19,20 | 18,74 | 18,94 | -1,76% | 1.408,00 |
| 11.06.2025 | 19,40 | 19,40 | 19,20 | 19,28 | -1,03% | 1.885,00 |
| 10.06.2025 | 20,25 | 20,25 | 19,40 | 19,48 | -4,04% | 3.537,00 |
| 09.06.2025 | 20,70 | 20,80 | 19,96 | 20,30 | -2,17% | 1.486,00 |
| 06.06.2025 | 20,85 | 20,85 | 20,55 | 20,75 | -0,48% | 775,00 |
| 05.06.2025 | 21,05 | 21,05 | 20,85 | 20,85 | -1,65% | 103,00 |
| 04.06.2025 | 21,85 | 21,95 | 21,15 | 21,20 | -1,85% | 699,00 |
| 03.06.2025 | 21,70 | 21,70 | 21,60 | 21,60 | 0,23% | 600,00 |
| 02.06.2025 | 21,40 | 21,55 | 21,40 | 21,55 | -0,46% | 400,00 |
| 30.05.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 1,64% | 100,00 |