27,275€
-2,59%
Echtzeit-Aktienkurs AVIO S.P.A.
Bid:
Ask:
Aktienkurse zur AVIO S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 33,20 | 36,00 | 33,20 | 36,00 | 7,89% | 1.092,00 |
| 18.09.2025 | 33,20 | 33,36 | 33,00 | 33,36 | 2,45% | 330,00 |
| 17.09.2025 | 33,96 | 35,08 | 32,25 | 32,57 | -4,11% | 789,00 |
| 16.09.2025 | 34,48 | 35,28 | 33,68 | 33,96 | -1,16% | 2.195,00 |
| 15.09.2025 | 31,85 | 34,68 | 31,85 | 34,36 | 8,99% | 1.461,00 |
| 12.09.2025 | 27,86 | 32,17 | 27,14 | 31,53 | 14,49% | 1.444,00 |
| 11.09.2025 | 28,42 | 28,42 | 25,58 | 27,54 | -9,45% | 3.257,00 |
| 10.09.2025 | 29,73 | 30,41 | 29,53 | 30,41 | 2,56% | 1.309,00 |
| 09.09.2025 | 28,65 | 29,85 | 28,65 | 29,65 | 3,77% | 1.023,00 |
| 08.09.2025 | 29,33 | 30,05 | 28,57 | 28,57 | -1,10% | 875,00 |
| 05.09.2025 | 28,57 | 29,05 | 28,57 | 28,89 | 0,42% | 525,00 |
| 04.09.2025 | 29,09 | 29,09 | 28,22 | 28,77 | -1,10% | 1.747,00 |
| 03.09.2025 | 28,34 | 29,09 | 28,34 | 29,09 | 2,82% | 492,00 |
| 02.09.2025 | 28,54 | 28,65 | 28,02 | 28,30 | -1,53% | 404,00 |
| 01.09.2025 | 28,46 | 28,97 | 28,26 | 28,73 | 1,12% | 1.158,00 |
| 29.08.2025 | 28,93 | 28,93 | 28,38 | 28,42 | 2,45% | 595,00 |
| 28.08.2025 | 28,46 | 28,46 | 27,74 | 27,74 | -3,87% | 593,00 |
| 27.08.2025 | 27,42 | 28,85 | 27,42 | 28,85 | 5,70% | 706,00 |
| 26.08.2025 | 26,86 | 27,50 | 26,86 | 27,30 | 1,94% | 609,00 |
| 25.08.2025 | 26,42 | 26,78 | 26,42 | 26,78 | 1,36% | 25,00 |
| 22.08.2025 | 26,54 | 26,54 | 26,34 | 26,42 | 2,16% | 108,00 |
| 21.08.2025 | 25,94 | 25,94 | 25,86 | 25,86 | 0,31% | 31,00 |
| 20.08.2025 | 25,26 | 25,78 | 25,26 | 25,78 | -0,15% | 437,00 |
| 19.08.2025 | 27,14 | 27,14 | 25,34 | 25,82 | -4,85% | 1.101,00 |
| 18.08.2025 | 27,38 | 27,62 | 27,14 | 27,14 | 0,00% | 362,00 |
| 15.08.2025 | 27,42 | 27,42 | 27,14 | 27,14 | -1,16% | 101,00 |
| 14.08.2025 | 27,34 | 27,46 | 27,34 | 27,46 | 0,58% | 1.375,00 |
| 13.08.2025 | 27,62 | 27,82 | 27,30 | 27,30 | 1,03% | 1.004,00 |
| 12.08.2025 | 26,82 | 27,06 | 26,82 | 27,02 | -0,44% | 131,00 |
| 11.08.2025 | 26,10 | 27,14 | 25,46 | 27,14 | 4,13% | 909,00 |
| 08.08.2025 | 27,06 | 27,14 | 26,06 | 26,06 | -2,54% | 313,00 |
| 07.08.2025 | 28,42 | 28,42 | 26,74 | 26,74 | -6,56% | 2.354,00 |
| 06.08.2025 | 27,26 | 28,61 | 27,14 | 28,61 | 5,29% | 2.825,00 |
| 05.08.2025 | 24,66 | 27,18 | 24,66 | 27,18 | 11,46% | 1.138,00 |
| 04.08.2025 | 24,90 | 24,90 | 24,30 | 24,38 | -0,49% | 1.115,00 |
| 01.08.2025 | 23,83 | 24,50 | 23,83 | 24,50 | 2,50% | 1.878,00 |
| 31.07.2025 | 24,15 | 24,54 | 23,23 | 23,91 | -0,33% | 3.430,00 |
| 30.07.2025 | 23,67 | 24,22 | 23,23 | 23,99 | -1,15% | 1.471,00 |