34,400€
3,30%
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 | 32,78 | 33,93 | 32,55 | 33,88 | 1,73% | 1.825,00 |
| 12.02.2026 | 33,60 | 33,60 | 33,30 | 33,30 | -0,89% | 123,00 |
| 11.02.2026 | 33,80 | 34,00 | 32,75 | 33,60 | -0,74% | 12,00 |
| 10.02.2026 | 34,00 | 34,70 | 33,85 | 33,85 | 1,04% | 216,00 |
| 09.02.2026 | 33,15 | 33,80 | 33,15 | 33,50 | 1,98% | 705,00 |
| 06.02.2026 | 33,65 | 33,65 | 31,85 | 32,85 | -2,67% | 398,00 |
| 05.02.2026 | 33,10 | 33,85 | 33,00 | 33,75 | 1,20% | 685,00 |
| 04.02.2026 | 34,75 | 34,80 | 33,30 | 33,35 | -3,61% | 481,00 |
| 03.02.2026 | 33,70 | 34,85 | 33,50 | 34,60 | 4,22% | 1.356,00 |
| 02.02.2026 | 33,50 | 33,50 | 32,95 | 33,20 | -2,35% | 784,00 |
| 30.01.2026 | 34,70 | 35,60 | 33,65 | 34,00 | 2,56% | 16.889,00 |
| 29.01.2026 | 33,35 | 33,40 | 32,40 | 33,15 | -0,15% | 3.933,00 |
| 28.01.2026 | 34,25 | 35,00 | 33,00 | 33,20 | -3,77% | 7.475,00 |
| 27.01.2026 | 33,80 | 36,80 | 33,60 | 34,50 | 1,62% | 6.736,00 |
| 26.01.2026 | 35,05 | 35,45 | 33,50 | 33,95 | -1,88% | 844,00 |
| 23.01.2026 | 35,60 | 36,55 | 34,55 | 34,60 | -3,76% | 3.161,00 |
| 22.01.2026 | 39,20 | 39,20 | 35,55 | 35,95 | -7,70% | 611,00 |
| 21.01.2026 | 38,00 | 38,95 | 38,00 | 38,95 | 2,64% | 364,00 |
| 20.01.2026 | 39,20 | 39,50 | 37,95 | 37,95 | -2,82% | 271,00 |
| 19.01.2026 | 38,45 | 39,75 | 37,50 | 39,05 | 1,03% | 2.343,00 |
| 16.01.2026 | 38,20 | 39,40 | 38,20 | 38,65 | 3,20% | 761,00 |
| 15.01.2026 | 39,15 | 39,85 | 37,45 | 37,45 | -1,58% | 1.010,00 |
| 14.01.2026 | 37,95 | 38,05 | 37,95 | 38,05 | -0,52% | 637,00 |
| 13.01.2026 | 36,95 | 38,45 | 36,95 | 38,25 | 0,66% | 458,00 |
| 12.01.2026 | 37,65 | 38,30 | 37,50 | 38,00 | 4,11% | 1.762,00 |
| 09.01.2026 | 36,15 | 36,55 | 35,85 | 36,50 | 1,81% | 3.681,00 |
| 08.01.2026 | 36,05 | 36,85 | 35,30 | 35,85 | -0,97% | 404,00 |
| 07.01.2026 | 34,75 | 36,20 | 34,05 | 36,20 | 5,08% | 1.114,00 |
| 06.01.2026 | 33,20 | 35,05 | 33,10 | 34,45 | 4,87% | 1.568,00 |
| 05.01.2026 | 31,60 | 32,85 | 31,20 | 32,85 | 9,50% | 624,00 |
| 02.01.2026 | 29,85 | 30,05 | 29,85 | 30,00 | 3,09% | 113,00 |
| 30.12.2025 | 28,80 | 29,20 | 28,80 | 29,10 | 0,87% | 792,00 |
| 29.12.2025 | 28,95 | 29,15 | 28,60 | 28,85 | -1,70% | 938,00 |
| 23.12.2025 | 30,00 | 30,05 | 29,35 | 29,35 | -0,34% | 2.320,00 |
| 22.12.2025 | 28,55 | 29,45 | 28,55 | 29,45 | 2,08% | 841,00 |
| 19.12.2025 | 28,90 | 28,90 | 28,00 | 28,85 | 2,30% | 2.735,00 |
| 18.12.2025 | 27,15 | 28,20 | 27,15 | 28,20 | 5,03% | 4.552,00 |
| 17.12.2025 | 27,05 | 27,85 | 26,85 | 26,85 | -1,10% | 5.726,00 |
| 16.12.2025 | 27,05 | 27,60 | 27,05 | 27,15 | -3,04% | 1.073,00 |
| 15.12.2025 | 27,55 | 28,00 | 27,55 | 28,00 | 2,19% | 4.310,00 |
| 12.12.2025 | 27,55 | 27,70 | 27,40 | 27,40 | 0,37% | 1.171,00 |
| 11.12.2025 | 27,50 | 27,80 | 26,95 | 27,30 | -1,62% | 1.417,00 |
| 10.12.2025 | 26,45 | 27,75 | 26,45 | 27,75 | 4,13% | 842,00 |
| 09.12.2025 | 25,80 | 26,90 | 25,80 | 26,65 | 4,92% | 1.211,00 |
| 08.12.2025 | 25,90 | 26,45 | 25,40 | 25,40 | -3,24% | 301,00 |
| 05.12.2025 | 25,90 | 26,45 | 25,85 | 26,25 | 1,35% | 1.351,00 |
| 04.12.2025 | 25,45 | 26,15 | 25,45 | 25,90 | 7,69% | 390,00 |
| 03.12.2025 | 24,55 | 24,55 | 23,95 | 24,05 | 1,26% | 290,00 |
| 02.12.2025 | 24,60 | 24,60 | 23,75 | 23,75 | -4,04% | 929,00 |
| 01.12.2025 | 25,60 | 25,60 | 24,60 | 24,75 | -1,39% | 635,00 |
| 28.11.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,20% | 7,00 |
| 27.11.2025 | 24,25 | 25,05 | 24,25 | 25,05 | 5,25% | 195,00 |
| 26.11.2025 | 24,05 | 24,05 | 23,30 | 23,80 | -4,61% | 781,00 |
| 25.11.2025 | 24,85 | 25,00 | 24,60 | 24,95 | 0,00% | 895,00 |
| 24.11.2025 | 26,05 | 26,05 | 24,55 | 24,95 | -6,03% | 3.268,00 |
| 21.11.2025 | 26,25 | 26,80 | 26,05 | 26,55 | -4,84% | 1.776,00 |
| 20.11.2025 | 28,70 | 28,95 | 27,90 | 27,90 | -2,28% | 895,00 |
| 19.11.2025 | 28,75 | 28,75 | 28,55 | 28,55 | -3,55% | 849,00 |
| 18.11.2025 | 30,45 | 30,80 | 29,25 | 29,60 | -7,79% | 983,00 |
| 17.11.2025 | 32,65 | 33,85 | 32,00 | 32,10 | -1,68% | 534,00 |
| 14.11.2025 | 31,10 | 32,65 | 31,10 | 32,65 | 2,03% | 327,00 |
| 13.11.2025 | 32,40 | 32,90 | 32,00 | 32,00 | -1,84% | 666,00 |
| 12.11.2025 | 33,15 | 33,20 | 31,70 | 32,60 | 10,32% | 1.453,00 |
| 11.11.2025 | 28,80 | 30,20 | 28,65 | 29,55 | 1,90% | 502,00 |
| 10.11.2025 | 30,75 | 31,10 | 29,00 | 29,00 | -6,90% | 637,00 |
| 07.11.2025 | 29,35 | 31,15 | 29,35 | 31,15 | 7,60% | 1.208,00 |
| 06.11.2025 | 27,80 | 28,95 | 27,30 | 28,95 | 0,00% | 1.334,00 |
| 05.11.2025 | 29,55 | 29,95 | 28,85 | 28,95 | -4,14% | 2.352,00 |
| 04.11.2025 | 30,70 | 30,70 | 29,80 | 30,20 | -2,58% | 871,00 |
| 03.11.2025 | 31,25 | 32,10 | 29,70 | 31,00 | 0,88% | 3.048,00 |
| 31.10.2025 | 28,38 | 31,45 | 26,34 | 30,73 | 7,54% | 3.277,00 |
| 30.10.2025 | 30,05 | 30,17 | 27,58 | 28,57 | -5,29% | 4.333,00 |
| 29.10.2025 | 30,97 | 33,60 | 30,17 | 30,17 | -1,82% | 1.897,00 |
| 28.10.2025 | 35,88 | 36,84 | 29,53 | 30,73 | -13,97% | 2.750,00 |
| 27.10.2025 | 34,88 | 35,92 | 33,76 | 35,72 | 1,47% | 5.025,00 |
| 24.10.2025 | 35,12 | 35,52 | 34,12 | 35,20 | -1,23% | 289,00 |
| 23.10.2025 | 34,88 | 37,24 | 34,88 | 35,64 | 2,17% | 664,00 |
| 22.10.2025 | 35,68 | 36,12 | 34,80 | 34,88 | -2,67% | 850,00 |
| 21.10.2025 | 35,88 | 35,88 | 33,72 | 35,84 | 0,45% | 1.943,00 |
| 20.10.2025 | 35,16 | 37,00 | 35,16 | 35,68 | 1,36% | 1.037,00 |
| 17.10.2025 | 36,48 | 36,48 | 34,84 | 35,20 | -9,17% | 750,00 |
| 16.10.2025 | 36,92 | 39,83 | 36,92 | 38,75 | 3,96% | 664,00 |
| 15.10.2025 | 41,98 | 41,98 | 37,04 | 37,28 | -10,88% | 4.134,00 |
| 14.10.2025 | 41,43 | 42,22 | 40,31 | 41,82 | 0,38% | 1.274,00 |
| 13.10.2025 | 43,98 | 44,38 | 41,27 | 41,67 | -5,78% | 2.984,00 |
| 10.10.2025 | 51,88 | 52,68 | 42,78 | 44,22 | -13,44% | 8.457,00 |
| 09.10.2025 | 51,08 | 51,64 | 49,49 | 51,08 | -0,78% | 2.211,00 |
| 08.10.2025 | 45,58 | 51,96 | 45,58 | 51,48 | 17,92% | 8.256,00 |
| 07.10.2025 | 43,42 | 44,14 | 42,78 | 43,66 | 0,00% | 652,00 |
| 06.10.2025 | 44,30 | 45,82 | 43,42 | 43,66 | -1,44% | 6.540,00 |
| 03.10.2025 | 43,02 | 46,69 | 43,02 | 44,30 | 1,46% | 4.570,00 |
| 02.10.2025 | 41,51 | 43,66 | 41,43 | 43,66 | 3,99% | 953,00 |
| 01.10.2025 | 43,90 | 44,70 | 40,87 | 41,98 | -6,57% | 5.821,00 |
| 30.09.2025 | 43,10 | 44,94 | 42,14 | 44,94 | 4,45% | 1.683,00 |
| 29.09.2025 | 39,27 | 43,42 | 39,27 | 43,02 | 10,22% | 4.298,00 |
| 26.09.2025 | 38,03 | 39,03 | 38,03 | 39,03 | 2,09% | 937,00 |
| 25.09.2025 | 37,91 | 38,23 | 37,59 | 38,23 | 1,48% | 274,00 |
| 24.09.2025 | 37,16 | 38,63 | 37,16 | 37,67 | 2,39% | 603,00 |
| 23.09.2025 | 37,95 | 38,87 | 36,80 | 36,80 | -4,65% | 904,00 |
| 22.09.2025 | 35,96 | 39,11 | 35,92 | 38,59 | 7,21% | 4.266,00 |