Avio SpA AVIO
MIL · Italien · Elektronische Technologie
€29,33-0,03 (-0,10 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €29,33 | -0,10 % | €29,34 | €29,63 | €28,95 | 372,18K |
| 2026-09-30 | €29,36 | -0,68 % | €29,98 | €30,15 | €28,76 | 617,19K |
| 2026-09-29 | €29,56 | +2,85 % | €29,34 | €30,18 | €29,19 | 1,04M |
| 2026-09-28 | €28,74 | -0,83 % | €29,06 | €29,19 | €28,56 | 307,43K |
| 2026-09-25 | €28,98 | +2,29 % | €28,77 | €29,06 | €28,02 | 514,48K |
| 2026-09-24 | €28,33 | -3,01 % | €29,05 | €29,21 | €28,24 | 502,78K |
| 2026-09-23 | €29,21 | +1,14 % | €29,00 | €29,56 | €28,82 | 589,48K |
| 2026-09-22 | €28,88 | -1,60 % | €29,49 | €29,49 | €28,73 | 383,98K |
| 2026-09-21 | €29,35 | +1,87 % | €29,20 | €29,35 | €28,67 | 330,83K |
| 2026-09-18 | €28,81 | +0,38 % | €29,14 | €29,27 | €28,53 | 721,46K |
| 2026-09-17 | €28,70 | +0,70 % | €28,73 | €29,22 | €28,50 | 476,01K |
| 2026-09-16 | €28,50 | +0,35 % | €28,51 | €28,95 | €27,95 | 491,18K |
| 2026-09-15 | €28,40 | +0,82 % | €28,20 | €28,63 | €28,00 | 517,52K |
| 2026-09-14 | €28,17 | -3,20 % | €29,12 | €29,36 | €27,47 | 1,01M |
| 2026-09-11 | €29,10 | +3,89 % | €28,60 | €30,33 | €28,58 | 1,49M |
| 2026-09-10 | €28,01 | -2,74 % | €29,04 | €29,04 | €26,04 | 879,99K |
| 2026-09-09 | €28,80 | -2,44 % | €29,06 | €29,26 | €28,58 | 636,29K |
| 2026-09-08 | €29,52 | +1,79 % | €28,91 | €29,64 | €28,16 | 645,48K |
| 2026-09-07 | €29,00 | +2,95 % | €28,32 | €29,04 | €28,32 | 573,81K |
| 2026-09-04 | €28,17 | -0,67 % | €28,52 | €28,64 | €28,16 | 464,55K |
| 2026-09-03 | €28,36 | -0,39 % | €28,60 | €28,62 | €28,24 | 519,81K |
| 2026-09-02 | €28,47 | -1,83 % | €29,00 | €29,01 | €28,30 | 603,33K |
| 2026-09-01 | €29,00 | -1,43 % | €29,41 | €29,70 | €28,75 | 851,42K |
| 2026-08-31 | €29,42 | -2,90 % | €30,00 | €30,29 | €29,40 | 611,76K |
| 2026-08-28 | €30,30 | -0,20 % | €30,55 | €30,78 | €30,07 | 374,85K |
| 2026-08-27 | €30,36 | -0,98 % | €30,90 | €30,90 | €30,16 | 291,47K |
| 2026-08-26 | €30,66 | 0,00 % | €31,10 | €31,18 | €30,66 | 283,10K |
| 2026-08-25 | €30,66 | +0,13 % | €30,96 | €31,19 | €30,39 | 375,22K |
| 2026-08-24 | €30,62 | -4,73 % | €31,92 | €31,99 | €30,49 | 684,83K |
| 2026-08-21 | €32,14 | +2,55 % | €32,04 | €32,23 | €31,24 | 365,56K |
| 2026-08-20 | €31,34 | -2,37 % | €32,10 | €32,10 | €31,16 | 380,73K |
| 2026-08-19 | €32,10 | -1,02 % | €32,71 | €33,16 | €32,10 | 427,56K |
| 2026-08-18 | €32,43 | -3,25 % | €33,35 | €33,52 | €32,33 | 634,26K |
| 2026-08-17 | €33,52 | -0,71 % | €33,99 | €34,40 | €33,31 | 382,17K |
| 2026-08-14 | €33,76 | +0,51 % | €34,08 | €34,15 | €33,38 | 429,37K |
| 2026-08-13 | €33,59 | +0,09 % | €33,75 | €34,45 | €33,59 | 895,77K |
| 2026-08-12 | €33,56 | +1,73 % | €32,90 | €33,80 | €32,71 | 578,56K |
| 2026-08-11 | €32,99 | -0,33 % | €33,17 | €33,42 | €32,93 | 488,66K |
| 2026-08-10 | €33,10 | +0,88 % | €33,00 | €33,20 | €32,61 | 530,88K |
| 2026-08-07 | €32,81 | -0,52 % | €32,98 | €33,33 | €32,15 | 960,95K |
| 2026-08-06 | €32,98 | +5,67 % | €31,36 | €32,98 | €31,31 | 1,13M |
| 2026-08-05 | €31,21 | -1,55 % | €31,77 | €32,23 | €31,18 | 815,06K |
| 2026-08-04 | €31,70 | +4,66 % | €30,72 | €31,70 | €30,68 | 1,17M |
| 2026-08-03 | €30,29 | +4,34 % | €29,59 | €30,33 | €29,33 | 840,83K |
| 2026-07-31 | €29,03 | +1,15 % | €29,25 | €29,92 | €28,84 | 961,53K |
| 2026-07-30 | €28,70 | +0,56 % | €28,70 | €29,09 | €28,20 | 696,21K |
| 2026-07-29 | €28,54 | -0,83 % | €28,86 | €29,14 | €28,17 | 848,27K |
| 2026-07-28 | €28,78 | +0,63 % | €28,51 | €29,41 | €28,51 | 698,44K |
| 2026-07-27 | €28,60 | 0,00 % | €28,85 | €29,12 | €28,40 | 469,98K |
| 2026-07-24 | €28,60 | -0,03 % | €28,60 | €29,16 | €28,43 | 379,98K |
| 2026-07-23 | €28,61 | -0,90 % | €28,85 | €29,14 | €28,27 | 841,00K |
| 2026-07-22 | €28,87 | +0,80 % | €28,40 | €28,88 | €28,25 | 693,17K |
| 2026-07-21 | €28,64 | +0,99 % | €28,76 | €29,28 | €28,00 | 928,56K |
| 2026-07-20 | €28,36 | -2,81 % | €29,27 | €29,52 | €28,36 | 1,01M |
| 2026-07-17 | €29,18 | -2,47 % | €29,37 | €29,64 | €28,89 | 815,47K |
| 2026-07-16 | €29,92 | -0,99 % | €30,26 | €30,27 | €29,53 | 814,82K |
| 2026-07-15 | €30,22 | -2,52 % | €31,05 | €31,08 | €30,17 | 584,70K |
| 2026-07-14 | €31,00 | +2,04 % | €30,10 | €31,00 | €29,78 | 630,47K |
| 2026-07-13 | €30,38 | -1,20 % | €30,87 | €31,29 | €30,24 | 824,32K |
| 2026-07-10 | €30,75 | -1,82 % | €31,50 | €31,64 | €30,55 | 859,72K |
| 2026-07-09 | €31,32 | -3,90 % | €32,89 | €33,05 | €30,78 | 1,38M |
| 2026-07-08 | €32,59 | -2,54 % | €33,60 | €33,73 | €31,53 | 1,45M |
| 2026-07-07 | €33,44 | +0,12 % | €33,82 | €35,33 | €33,26 | 1,78M |
| 2026-07-06 | €33,40 | +2,61 % | €32,29 | €34,28 | €32,29 | 1,04M |
| 2026-07-03 | €32,55 | +0,96 % | €32,49 | €32,77 | €31,94 | 559,44K |
| 2026-07-02 | €32,24 | +1,45 % | €31,68 | €33,56 | €31,35 | 1,50M |
| 2026-07-01 | €31,78 | +1,05 % | €31,45 | €32,45 | €31,10 | 1,49M |
| 2026-06-30 | €31,45 | +6,68 % | €30,00 | €31,70 | €29,70 | 1,70M |
| 2026-06-29 | €29,48 | +2,72 % | €28,75 | €29,68 | €28,32 | 1,06M |
| 2026-06-26 | €28,70 | +0,77 % | €28,30 | €29,06 | €27,62 | 1,30M |
| 2026-06-25 | €28,48 | -6,62 % | €30,50 | €30,85 | €28,48 | 1,92M |
| 2026-06-24 | €30,50 | -3,69 % | €31,60 | €31,66 | €29,31 | 2,01M |
| 2026-06-23 | €31,67 | -3,47 % | €32,35 | €32,47 | €31,43 | 1,23M |
| 2026-06-22 | €32,81 | -4,68 % | €34,72 | €34,72 | €32,69 | 1,21M |
| 2026-06-19 | €34,42 | +0,73 % | €34,97 | €35,90 | €34,05 | 1,34M |
| 2026-06-18 | €34,17 | -1,16 % | €34,98 | €35,56 | €33,37 | 1,19M |
| 2026-06-17 | €34,57 | -2,78 % | €35,56 | €35,61 | €34,01 | 1,16M |
| 2026-06-16 | €35,56 | +0,20 % | €35,50 | €37,07 | €35,13 | 1,76M |
| 2026-06-15 | €35,49 | -5,13 % | €38,00 | €38,12 | €35,20 | 2,04M |
| 2026-06-12 | €37,41 | -2,65 % | €39,40 | €40,97 | €36,89 | 2,89M |
| 2026-06-11 | €38,43 | +4,77 % | €36,99 | €39,64 | €36,50 | 1,43M |
| 2026-06-10 | €36,68 | -0,86 % | €37,20 | €38,07 | €36,08 | 956,04K |
| 2026-06-09 | €37,00 | -1,86 % | €37,86 | €39,14 | €37,00 | 1,11M |
| 2026-06-08 | €37,70 | -1,67 % | €37,90 | €38,59 | €37,30 | 780,72K |
| 2026-06-05 | €38,34 | +0,82 % | €38,70 | €39,20 | €38,10 | 1,06M |
| 2026-06-04 | €38,03 | +1,60 % | €37,21 | €38,72 | €35,56 | 1,87M |
| 2026-06-03 | €37,43 | -2,19 % | €38,50 | €38,51 | €36,76 | 1,41M |
| 2026-06-02 | €38,27 | -2,94 % | €40,07 | €40,24 | €37,95 | 1,32M |
| 2026-06-01 | €39,43 | -8,45 % | €43,07 | €43,37 | €38,86 | 2,41M |
| 2026-05-29 | €43,07 | -1,80 % | €43,95 | €44,50 | €41,76 | 2,93M |