22,750€
-0,76%
Echtzeit-Aktienkurs AVIO S.P.A.
Bid:
Ask:
Aktienkurse zur AVIO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2025 | 21,35 | 21,65 | 21,10 | 21,30 | 0,00% | - |
| 28.05.2025 | 21,70 | 22,05 | 21,25 | 21,30 | 0,24% | 304,00 |
| 27.05.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 3,16% | 2,00 |
| 26.05.2025 | 20,90 | 20,90 | 20,40 | 20,60 | 5,32% | 257,00 |
| 23.05.2025 | 20,50 | 20,50 | 19,56 | 19,56 | -2,93% | 20,00 |
| 22.05.2025 | 20,15 | 20,15 | 20,15 | 20,15 | 5,50% | 567,00 |
| 21.05.2025 | 19,98 | 19,98 | 18,48 | 19,10 | -4,40% | 275,00 |
| 20.05.2025 | 19,98 | 19,98 | 19,98 | 19,98 | 3,74% | 150,00 |
| 19.05.2025 | 19,26 | 19,26 | 19,26 | 19,26 | -0,10% | 63,00 |
| 16.05.2025 | 19,62 | 19,62 | 19,28 | 19,28 | -1,13% | 149,00 |
| 15.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,62% | 45,00 |
| 14.05.2025 | 18,92 | 19,34 | 18,92 | 19,19 | 1,43% | - |
| 13.05.2025 | 19,31 | 19,68 | 18,91 | 18,92 | -2,87% | - |
| 12.05.2025 | 19,12 | 19,48 | 19,12 | 19,48 | -1,62% | 988,00 |
| 09.05.2025 | 20,70 | 20,70 | 19,80 | 19,80 | -3,65% | 270,00 |
| 08.05.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 2,75% | 48,00 |
| 07.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,23% | 12,00 |
| 06.05.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,50% | 250,00 |
| 05.05.2025 | 20,85 | 20,85 | 19,86 | 20,15 | -3,82% | 2.573,00 |
| 02.05.2025 | 19,30 | 21,00 | 19,30 | 20,95 | 8,94% | 1.918,00 |
| 30.04.2025 | 18,99 | 19,27 | 18,91 | 19,23 | 0,89% | - |
| 29.04.2025 | 18,82 | 19,32 | 18,78 | 19,06 | 1,22% | - |
| 28.04.2025 | 19,03 | 19,11 | 18,73 | 18,83 | -0,37% | - |
| 25.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,50% | 112,00 |
| 24.04.2025 | 18,35 | 18,63 | 18,21 | 18,62 | 1,31% | - |
| 23.04.2025 | 18,93 | 18,97 | 18,08 | 18,38 | 0,33% | - |
| 22.04.2025 | 18,32 | 18,32 | 18,32 | 18,32 | -0,87% | 50,00 |
| 17.04.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -1,49% | 2,00 |
| 16.04.2025 | 18,76 | 18,76 | 18,76 | 18,76 | -3,99% | 16,00 |
| 15.04.2025 | 18,36 | 19,54 | 18,36 | 19,54 | 8,68% | 760,00 |
| 14.04.2025 | 17,72 | 17,98 | 17,72 | 17,98 | 5,89% | 109,00 |
| 11.04.2025 | 17,20 | 17,20 | 16,98 | 16,98 | 0,24% | 597,00 |
| 10.04.2025 | 17,46 | 17,46 | 16,74 | 16,94 | 2,54% | 5.517,00 |
| 09.04.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,24% | 300,00 |
| 08.04.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 4,68% | 300,00 |
| 07.04.2025 | 15,00 | 15,82 | 15,00 | 15,82 | -0,75% | 4.600,00 |
| 04.04.2025 | 16,74 | 16,74 | 15,94 | 15,94 | -8,81% | 4.499,00 |
| 03.04.2025 | 16,83 | 17,77 | 16,81 | 17,48 | 1,27% | - |
| 02.04.2025 | 17,87 | 18,13 | 16,91 | 17,26 | -4,11% | - |
| 01.04.2025 | 17,28 | 18,00 | 17,28 | 18,00 | 4,65% | 766,00 |
| 31.03.2025 | 17,48 | 17,56 | 17,20 | 17,20 | -1,83% | 1.192,00 |
| 28.03.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -3,63% | 180,00 |
| 27.03.2025 | 17,78 | 18,18 | 17,78 | 18,18 | 3,65% | 222,00 |
| 26.03.2025 | 17,86 | 18,16 | 17,54 | 17,54 | 0,80% | 1.402,00 |
| 25.03.2025 | 17,45 | 17,68 | 17,07 | 17,40 | -0,34% | - |
| 24.03.2025 | 17,49 | 17,80 | 17,35 | 17,46 | 0,46% | - |
| 21.03.2025 | 17,38 | 17,38 | 17,38 | 17,38 | -5,23% | 250,00 |