11,405€
-0,70%
Echtzeit-Aktienkurs Avio S.p.A.
Bid:
Ask:
Aktienkurse zur Avio S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 11,45 | 11,45 | 11,45 | 11,45 | -0,26% | - |
| 16.12.2021 | 11,48 | 11,49 | 11,48 | 11,48 | 0,00% | - |
| 15.12.2021 | 11,49 | 11,49 | 11,48 | 11,48 | 0,26% | - |
| 14.12.2021 | 11,45 | 11,45 | 11,45 | 11,45 | 0,88% | - |
| 13.12.2021 | 11,35 | 11,35 | 11,35 | 11,35 | 0,00% | - |
| 19.11.2021 | 11,36 | 11,36 | 11,34 | 11,35 | -1,73% | - |
| 18.11.2021 | 11,56 | 11,56 | 11,55 | 11,55 | -1,70% | - |
| 16.11.2021 | 11,73 | 11,75 | 11,73 | 11,75 | 1,73% | - |
| 11.11.2021 | 11,53 | 11,57 | 11,53 | 11,55 | -3,31% | - |
| 22.10.2021 | 12,04 | 12,04 | 11,94 | 11,94 | -0,46% | - |
| 21.10.2021 | 12,01 | 12,01 | 12,00 | 12,00 | 2,65% | - |
| 18.10.2021 | 11,69 | 11,69 | 11,69 | 11,69 | 1,61% | - |
| 07.10.2021 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 06.10.2021 | 0,00 | 11,50 | 0,00 | 11,50 | -6,35% | - |
| 31.08.2021 | 12,28 | 12,28 | 12,28 | 12,28 | 5,32% | - |
| 26.08.2021 | 11,66 | 11,66 | 11,66 | 11,66 | 0,00% | - |
| 25.08.2021 | 11,66 | 11,66 | 11,66 | 11,66 | -1,85% | - |
| 23.08.2021 | 11,88 | 11,88 | 11,88 | 11,88 | 0,00% | - |
| 16.08.2021 | 11,88 | 11,88 | 11,88 | 11,88 | 0,00% | - |
| 11.08.2021 | 11,88 | 11,88 | 11,88 | 11,88 | 0,34% | - |
| 06.08.2021 | 11,84 | 11,84 | 11,84 | 11,84 | -1,99% | - |
| 23.07.2021 | 12,08 | 12,08 | 12,08 | 12,08 | 0,00% | - |
| 21.07.2021 | 12,08 | 12,08 | 12,08 | 12,08 | 0,00% | - |
| 15.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 30.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 13,04 | 13,04 | 13,04 | 13,04 | 0,00% | - |
| 18.06.2021 | 13,07 | 13,07 | 13,04 | 13,04 | 0,00% | - |
| 14.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | 0,00% | - |
| 03.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 18.05.2021 | 13,35 | 13,35 | 13,35 | 13,35 | -1,44% | - |
| 13.05.2021 | 13,54 | 13,54 | 13,54 | 13,54 | -3,84% | - |
| 06.05.2021 | 14,08 | 14,08 | 14,08 | 14,08 | -0,46% | - |
| 29.04.2021 | 14,15 | 14,15 | 14,15 | 14,15 | -3,12% | - |
| 13.04.2021 | 14,60 | 14,60 | 14,60 | 14,60 | -0,07% | - |
| 12.04.2021 | 14,80 | 14,80 | 14,61 | 14,61 | -0,41% | - |
| 09.04.2021 | 14,77 | 14,77 | 14,59 | 14,67 | 4,19% | - |
| 08.04.2021 | 13,92 | 14,08 | 13,92 | 14,08 | 15,74% | - |
| 29.03.2021 | 12,17 | 12,17 | 12,17 | 12,17 | -5,88% | - |
| 10.02.2021 | 12,91 | 12,93 | 12,91 | 12,93 | 6,25% | - |
| 08.02.2021 | 12,17 | 12,17 | 12,17 | 12,17 | 1,33% | - |
| 26.01.2021 | 12,01 | 12,01 | 12,01 | 12,01 | -1,80% | - |
| 22.01.2021 | 12,23 | 12,23 | 12,23 | 12,23 | -1,17% | - |
| 20.01.2021 | 12,37 | 12,37 | 12,37 | 12,37 | 0,00% | - |
| 18.01.2021 | 12,37 | 12,37 | 12,37 | 12,37 | 0,00% | - |
| 15.01.2021 | 12,37 | 12,37 | 12,37 | 12,37 | 1,14% | - |
| 14.01.2021 | 12,06 | 12,23 | 12,06 | 12,23 | 1,87% | - |
| 08.01.2021 | 12,01 | 12,01 | 12,01 | 12,01 | 2,78% | - |
| 07.01.2021 | 11,68 | 11,68 | 11,68 | 11,68 | 1,21% | - |
| 05.01.2021 | 11,51 | 11,54 | 11,46 | 11,54 | 0,48% | - |
| 04.01.2021 | 11,49 | 11,49 | 11,49 | 11,49 | 1,37% | - |
| 30.12.2020 | 11,20 | 11,69 | 11,20 | 11,33 | -0,87% | - |
| 29.12.2020 | 11,50 | 11,57 | 11,35 | 11,43 | -0,26% | - |
| 28.12.2020 | 11,46 | 11,67 | 11,21 | 11,46 | 0,35% | - |
| 23.12.2020 | 11,60 | 11,65 | 11,21 | 11,42 | -0,35% | - |
| 22.12.2020 | 11,31 | 11,56 | 11,08 | 11,46 | 1,96% | - |
| 21.12.2020 | 11,40 | 11,47 | 10,83 | 11,24 | -1,14% | - |
| 18.12.2020 | 11,45 | 11,80 | 11,16 | 11,37 | -0,87% | - |
| 17.12.2020 | 11,27 | 11,73 | 11,12 | 11,47 | 2,96% | - |
| 16.12.2020 | 11,24 | 11,47 | 10,81 | 11,14 | -0,09% | - |
| 15.12.2020 | 11,01 | 11,42 | 10,85 | 11,15 | -1,59% | - |
| 14.12.2020 | 11,21 | 11,55 | 10,97 | 11,33 | 1,61% | - |
| 11.12.2020 | 11,11 | 11,37 | 8,58 | 11,15 | 0,00% | - |
| 10.12.2020 | 11,19 | 11,53 | 11,07 | 11,15 | 0,27% | - |
| 09.12.2020 | 11,41 | 11,64 | 11,04 | 11,12 | -2,11% | - |
| 08.12.2020 | 11,01 | 11,55 | 11,01 | 11,36 | 1,79% | - |
| 07.12.2020 | 11,10 | 11,50 | 10,95 | 11,16 | -0,80% | - |
| 04.12.2020 | 11,14 | 11,71 | 11,06 | 11,25 | -1,14% | - |
| 03.12.2020 | 11,28 | 11,69 | 11,19 | 11,38 | -2,74% | - |
| 02.12.2020 | 11,70 | 11,76 | 11,24 | 11,70 | 1,56% | - |
| 01.12.2020 | 11,32 | 11,65 | 11,17 | 11,52 | 2,13% | - |
| 30.11.2020 | 11,06 | 11,50 | 11,06 | 11,28 | 0,36% | - |
| 27.11.2020 | 11,15 | 11,44 | 10,95 | 11,24 | 0,18% | - |
| 26.11.2020 | 11,11 | 11,50 | 10,97 | 11,22 | 1,63% | - |
| 25.11.2020 | 11,22 | 11,53 | 10,83 | 11,04 | -1,43% | - |
| 24.11.2020 | 11,18 | 11,66 | 10,92 | 11,20 | -0,09% | - |
| 23.11.2020 | 11,52 | 11,82 | 11,08 | 11,21 | -3,78% | - |
| 20.11.2020 | 11,61 | 12,27 | 11,16 | 11,65 | 0,87% | - |
| 19.11.2020 | 11,24 | 11,69 | 11,16 | 11,55 | 2,85% | - |
| 18.11.2020 | 10,93 | 11,50 | 10,93 | 11,23 | -0,18% | - |
| 17.11.2020 | 11,90 | 12,04 | 10,13 | 11,25 | -14,58% | - |
| 16.11.2020 | 13,07 | 13,41 | 12,75 | 13,17 | 1,15% | - |
| 13.11.2020 | 12,92 | 13,50 | 12,60 | 13,02 | 1,64% | - |
| 12.11.2020 | 12,80 | 13,32 | 12,49 | 12,81 | -0,93% | - |
| 11.11.2020 | 12,51 | 13,25 | 12,51 | 12,93 | 1,17% | - |
| 10.11.2020 | 12,95 | 13,24 | 12,46 | 12,78 | -1,69% | - |
| 09.11.2020 | 12,73 | 13,37 | 12,55 | 13,00 | -1,89% | - |
| 06.11.2020 | 12,15 | 13,39 | 12,14 | 13,25 | 5,41% | - |
| 05.11.2020 | 12,18 | 13,02 | 12,18 | 12,57 | 1,05% | - |
| 04.11.2020 | 12,41 | 12,70 | 11,98 | 12,44 | -0,32% | - |
| 03.11.2020 | 12,31 | 12,78 | 12,14 | 12,48 | 0,81% | - |
| 02.11.2020 | 12,01 | 12,64 | 11,78 | 12,38 | 1,06% | - |
| 30.10.2020 | 11,78 | 12,51 | 11,39 | 12,25 | 4,61% | - |
| 29.10.2020 | 11,87 | 12,50 | 11,70 | 11,71 | -2,74% | - |
| 28.10.2020 | 11,47 | 12,37 | 11,33 | 12,04 | 2,99% | - |
| 27.10.2020 | 12,13 | 12,21 | 11,50 | 11,69 | -1,43% | - |
| 26.10.2020 | 12,21 | 12,88 | 11,81 | 11,86 | -5,50% | - |
| 23.10.2020 | 12,53 | 12,97 | 12,25 | 12,55 | 0,48% | - |
| 22.10.2020 | 12,20 | 12,93 | 12,11 | 12,49 | -0,72% | - |
| 21.10.2020 | 12,95 | 13,31 | 12,27 | 12,58 | -2,25% | - |
| 20.10.2020 | 12,99 | 13,25 | 12,63 | 12,87 | -0,69% | - |