Comparing Back to the side-by-side chart ↗
AVIO.MI (AVIO.MI) — Kurshistorie
Stand 2026-10-12 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | 28.71 | 29.62 | 28.69 | 29.32 | +3.28% | 415,250 |
| 2026-10-09 | 29.04 | 29.17 | 28.39 | 28.39 | -2.10% | 521,633 |
| 2026-10-08 | 28.50 | 29.48 | 28.30 | 29.00 | +0.87% | 578,508 |
| 2026-10-07 | 29.12 | 29.40 | 28.69 | 28.75 | -2.08% | 550,162 |
| 2026-10-06 | 30.14 | 30.41 | 29.12 | 29.36 | -2.59% | 1,078,478 |
| 2026-10-05 | 29.05 | 30.30 | 29.00 | 30.14 | +3.29% | 720,246 |
| 2026-10-02 | 29.33 | 29.74 | 28.93 | 29.18 | -0.51% | 411,888 |
| 2026-10-01 | 29.34 | 29.63 | 28.95 | 29.33 | -0.10% | 372,178 |
| 2026-09-30 | 29.98 | 30.15 | 28.76 | 29.36 | -0.68% | 617,192 |
| 2026-09-29 | 29.34 | 30.18 | 29.19 | 29.56 | +2.85% | 1,041,602 |
| 2026-09-28 | 29.06 | 29.19 | 28.56 | 28.74 | -0.83% | 307,427 |
| 2026-09-25 | 28.77 | 29.06 | 28.02 | 28.98 | +2.29% | 514,484 |
| 2026-09-24 | 29.05 | 29.21 | 28.24 | 28.33 | -3.01% | 502,775 |
| 2026-09-23 | 29.00 | 29.56 | 28.82 | 29.21 | +1.14% | 589,477 |
| 2026-09-22 | 29.49 | 29.49 | 28.73 | 28.88 | -1.60% | 383,981 |
| 2026-09-21 | 29.20 | 29.35 | 28.67 | 29.35 | +1.87% | 330,830 |
| 2026-09-18 | 29.14 | 29.27 | 28.53 | 28.81 | +0.38% | 721,460 |
| 2026-09-17 | 28.73 | 29.22 | 28.50 | 28.70 | +0.70% | 476,011 |
| 2026-09-16 | 28.51 | 28.95 | 27.95 | 28.50 | +0.35% | 491,177 |
| 2026-09-15 | 28.20 | 28.63 | 28.00 | 28.40 | +0.82% | 517,518 |
| 2026-09-14 | 29.12 | 29.36 | 27.47 | 28.17 | -3.20% | 1,012,885 |
| 2026-09-11 | 28.60 | 30.33 | 28.58 | 29.10 | +3.89% | 1,489,825 |
| 2026-09-10 | 29.04 | 29.04 | 26.04 | 28.01 | -2.74% | 879,989 |
| 2026-09-09 | 29.06 | 29.26 | 28.58 | 28.80 | -2.44% | 636,291 |
| 2026-09-08 | 28.91 | 29.64 | 28.16 | 29.52 | +4.79% | 645,479 |
| 2026-09-04 | 28.52 | 28.64 | 28.16 | 28.17 | -0.67% | 464,550 |
| 2026-09-03 | 28.60 | 28.62 | 28.24 | 28.36 | -0.39% | 519,808 |
| 2026-09-02 | 29.00 | 29.01 | 28.30 | 28.47 | -1.83% | 603,327 |
| 2026-09-01 | 29.41 | 29.70 | 28.75 | 29.00 | -1.43% | 851,415 |
| 2026-08-31 | 30.00 | 30.29 | 29.40 | 29.42 | -2.90% | 611,763 |
| 2026-08-28 | 30.55 | 30.78 | 30.07 | 30.30 | -0.20% | 374,846 |
| 2026-08-27 | 30.90 | 30.90 | 30.16 | 30.36 | -0.98% | 291,470 |
| 2026-08-26 | 31.10 | 31.18 | 30.66 | 30.66 | +0.00% | 283,101 |
| 2026-08-25 | 30.96 | 31.19 | 30.39 | 30.66 | +0.13% | 375,223 |
| 2026-08-24 | 31.92 | 31.99 | 30.49 | 30.62 | -4.73% | 684,825 |
| 2026-08-21 | 32.04 | 32.23 | 31.24 | 32.14 | +2.55% | 365,557 |
| 2026-08-20 | 32.10 | 32.10 | 31.16 | 31.34 | -2.37% | 380,733 |
| 2026-08-19 | 32.71 | 33.16 | 32.10 | 32.10 | -1.02% | 427,555 |
| 2026-08-18 | 33.35 | 33.52 | 32.33 | 32.43 | -3.25% | 634,261 |
| 2026-08-17 | 33.99 | 34.40 | 33.31 | 33.52 | -0.71% | 382,171 |
| 2026-08-14 | 34.08 | 34.15 | 33.38 | 33.76 | +0.51% | 429,373 |
| 2026-08-13 | 33.75 | 34.45 | 33.59 | 33.59 | +0.09% | 895,774 |
| 2026-08-12 | 32.90 | 33.80 | 32.71 | 33.56 | +1.73% | 578,555 |
| 2026-08-11 | 33.17 | 33.42 | 32.93 | 32.99 | -0.33% | 488,660 |
| 2026-08-10 | 33.00 | 33.20 | 32.61 | 33.10 | +0.88% | 530,884 |
| 2026-08-07 | 32.98 | 33.33 | 32.15 | 32.81 | -0.52% | 960,951 |
| 2026-08-06 | 31.36 | 32.98 | 31.31 | 32.98 | +5.67% | 1,134,652 |
| 2026-08-05 | 31.77 | 32.23 | 31.18 | 31.21 | -1.55% | 815,061 |
| 2026-08-04 | 30.72 | 31.70 | 30.68 | 31.70 | +4.66% | 1,168,868 |
| 2026-08-03 | 29.59 | 30.33 | 29.33 | 30.29 | +4.34% | 840,831 |
| 2026-07-31 | 29.25 | 29.92 | 28.84 | 29.03 | +1.15% | 961,533 |
| 2026-07-30 | 28.70 | 29.09 | 28.20 | 28.70 | +0.56% | 696,205 |
| 2026-07-29 | 28.86 | 29.14 | 28.17 | 28.54 | -0.83% | 848,268 |
| 2026-07-28 | 28.51 | 29.41 | 28.51 | 28.78 | +0.63% | 698,436 |
| 2026-07-27 | 28.85 | 29.12 | 28.40 | 28.60 | +0.00% | 469,977 |
| 2026-07-24 | 28.60 | 29.16 | 28.43 | 28.60 | -0.03% | 379,978 |
| 2026-07-23 | 28.85 | 29.14 | 28.27 | 28.61 | -0.90% | 841,002 |
| 2026-07-22 | 28.40 | 28.88 | 28.25 | 28.87 | +0.80% | 693,169 |
| 2026-07-21 | 28.76 | 29.28 | 28.00 | 28.64 | +0.99% | 928,564 |
| 2026-07-20 | 29.27 | 29.52 | 28.36 | 28.36 | -2.81% | 1,012,875 |
| 2026-07-17 | 29.37 | 29.64 | 28.89 | 29.18 | -2.47% | 815,471 |
| 2026-07-16 | 30.26 | 30.27 | 29.53 | 29.92 | -0.99% | 814,823 |
| 2026-07-15 | 31.05 | 31.08 | 30.17 | 30.22 | -2.52% | 584,698 |
| 2026-07-14 | 30.10 | 31.00 | 29.78 | 31.00 | +2.04% | 630,467 |
| 2026-07-13 | 30.87 | 31.29 | 30.24 | 30.38 | -1.20% | 824,320 |
| 2026-07-10 | 31.50 | 31.64 | 30.55 | 30.75 | -1.82% | 859,718 |
| 2026-07-09 | 32.89 | 33.05 | 30.78 | 31.32 | -3.90% | 1,383,715 |
| 2026-07-08 | 33.60 | 33.73 | 31.53 | 32.59 | -2.54% | 1,450,285 |
| 2026-07-07 | 33.82 | 35.33 | 33.26 | 33.44 | +0.12% | 1,775,298 |
| 2026-07-06 | 32.29 | 34.28 | 32.29 | 33.40 | +2.61% | 1,037,890 |
| 2026-07-03 | 32.49 | 32.77 | 31.94 | 32.55 | +0.96% | 559,444 |
| 2026-07-02 | 31.68 | 33.56 | 31.35 | 32.24 | +1.45% | 1,498,476 |
| 2026-07-01 | 31.45 | 32.45 | 31.10 | 31.78 | +1.05% | 1,493,225 |
| 2026-06-30 | 30.00 | 31.70 | 29.70 | 31.45 | +6.68% | 1,700,382 |
| 2026-06-29 | 28.75 | 29.68 | 28.32 | 29.48 | +2.72% | 1,063,955 |
| 2026-06-26 | 28.30 | 29.06 | 27.62 | 28.70 | +0.77% | 1,302,204 |
| 2026-06-25 | 30.50 | 30.85 | 28.48 | 28.48 | -6.62% | 1,919,049 |
| 2026-06-24 | 31.60 | 31.66 | 29.31 | 30.50 | -3.69% | 2,009,923 |
| 2026-06-23 | 32.35 | 32.47 | 31.43 | 31.67 | -3.47% | 1,234,336 |
| 2026-06-22 | 34.72 | 34.72 | 32.69 | 32.81 | -4.68% | 1,212,353 |
| 2026-06-19 | 34.97 | 35.90 | 34.05 | 34.42 | +0.73% | 1,335,207 |
| 2026-06-18 | 34.98 | 35.56 | 33.37 | 34.17 | -1.16% | 1,191,771 |
| 2026-06-17 | 35.56 | 35.61 | 34.01 | 34.57 | -2.78% | 1,161,958 |
| 2026-06-16 | 35.50 | 37.07 | 35.13 | 35.56 | +0.20% | 1,764,270 |
| 2026-06-15 | 38.00 | 38.12 | 35.20 | 35.49 | -5.13% | 2,037,765 |
| 2026-06-12 | 39.40 | 40.97 | 36.89 | 37.41 | -2.65% | 2,893,572 |
| 2026-06-11 | 36.99 | 39.64 | 36.50 | 38.43 | +4.77% | 1,428,425 |
| 2026-06-10 | 37.20 | 38.07 | 36.08 | 36.68 | -0.86% | 956,037 |
| 2026-06-09 | 37.86 | 39.14 | 37.00 | 37.00 | -1.86% | 1,112,683 |
| 2026-06-08 | 37.90 | 38.59 | 37.30 | 37.70 | -1.67% | 780,716 |
| 2026-06-05 | 38.70 | 39.20 | 38.10 | 38.34 | +0.82% | 1,062,966 |
| 2026-06-04 | 37.21 | 38.72 | 35.56 | 38.03 | +1.60% | 1,871,385 |
| 2026-06-03 | 38.50 | 38.51 | 36.76 | 37.43 | -2.19% | 1,408,013 |
| 2026-06-02 | 40.07 | 40.24 | 37.95 | 38.27 | -2.94% | 1,317,676 |
| 2026-06-01 | 43.07 | 43.37 | 38.86 | 39.43 | -8.45% | 2,406,582 |
| 2026-05-29 | 43.95 | 44.50 | 41.76 | 43.07 | -1.80% | 2,934,637 |
| 2026-05-28 | 41.60 | 44.85 | 41.40 | 43.86 | +5.21% | 2,935,866 |
| 2026-05-27 | 39.90 | 42.63 | 39.65 | 41.69 | +4.91% | 2,593,281 |
| 2026-05-26 | 38.55 | 40.97 | 37.60 | 39.74 | +2.71% | 2,495,666 |
| 2026-05-25 | 36.63 | 39.00 | 36.50 | 38.69 | +7.20% | 1,987,451 |
| 2026-05-22 | 34.50 | 36.26 | 33.90 | 36.09 | +5.84% | 1,564,476 |
| 2026-05-21 | 32.80 | 34.44 | 32.73 | 34.10 | +4.76% | 1,578,639 |
| 2026-05-20 | 31.36 | 32.55 | 31.23 | 32.55 | +4.16% | 845,642 |
| 2026-05-19 | 31.00 | 32.10 | 30.50 | 31.25 | +4.13% | 1,493,626 |
| 2026-05-18 | 29.92 | 30.29 | 29.14 | 30.01 | -0.79% | 751,457 |
| 2026-05-15 | 29.66 | 30.29 | 29.26 | 30.25 | +2.09% | 727,137 |
| 2026-05-14 | 30.03 | 30.32 | 29.21 | 29.63 | +0.07% | 742,919 |
| 2026-05-13 | 30.05 | 31.86 | 29.36 | 29.61 | -1.79% | 1,623,654 |
| 2026-05-12 | 29.17 | 30.62 | 29.09 | 30.15 | +2.20% | 1,027,641 |
| 2026-05-11 | 31.45 | 31.99 | 28.16 | 29.50 | -5.69% | 2,392,571 |
| 2026-05-08 | 31.35 | 31.62 | 31.00 | 31.28 | -1.11% | 633,389 |
| 2026-05-07 | 32.43 | 32.43 | 30.92 | 31.63 | -1.37% | 684,402 |
| 2026-05-06 | 31.61 | 32.32 | 30.92 | 32.07 | +3.69% | 987,268 |
| 2026-05-05 | 30.90 | 31.67 | 30.43 | 30.93 | -0.90% | 625,706 |
| 2026-05-04 | 31.77 | 32.30 | 31.21 | 31.21 | -1.05% | 551,860 |
| 2026-04-30 | 30.40 | 31.75 | 30.06 | 31.54 | +2.54% | 762,824 |
| 2026-04-29 | 31.14 | 31.59 | 30.46 | 30.76 | +0.13% | 909,258 |
| 2026-04-28 | 31.20 | 31.32 | 30.48 | 30.72 | -0.84% | 1,111,355 |
| 2026-04-27 | 32.46 | 32.87 | 30.50 | 30.98 | -4.53% | 1,490,137 |
| 2026-04-24 | 34.64 | 34.66 | 31.91 | 32.45 | -7.15% | 1,783,738 |
| 2026-04-23 | 35.00 | 35.41 | 33.95 | 34.95 | -0.03% | 722,106 |
| 2026-04-22 | 37.36 | 37.36 | 34.80 | 34.96 | -5.15% | 1,466,256 |
| 2026-04-21 | 37.38 | 38.88 | 36.60 | 36.86 | -0.05% | 1,658,132 |
| 2026-04-20 | 37.16 | 37.42 | 36.33 | 36.88 | +0.35% | 485,568 |
| 2026-04-17 | 36.82 | 37.94 | 36.59 | 36.75 | +0.66% | 975,813 |
| 2026-04-16 | 36.44 | 37.32 | 35.94 | 36.51 | +0.97% | 761,987 |
| 2026-04-15 | 34.90 | 36.70 | 34.69 | 36.16 | +3.14% | 1,012,728 |
| 2026-04-14 | 34.96 | 35.48 | 34.19 | 35.06 | +0.60% | 820,226 |
| 2026-04-13 | 34.50 | 35.04 | 33.83 | 34.85 | +0.84% | 586,962 |
| 2026-04-10 | 36.40 | 36.60 | 34.31 | 34.56 | -5.42% | 1,720,870 |
| 2026-04-09 | 35.89 | 36.98 | 35.61 | 36.54 | +0.86% | 700,995 |
| 2026-04-08 | 37.65 | 37.65 | 35.60 | 36.23 | +0.56% | 1,377,784 |
| 2026-04-07 | 35.95 | 36.77 | 35.38 | 36.03 | +0.22% | 901,639 |
| 2026-04-02 | 35.40 | 36.25 | 34.45 | 35.95 | -1.24% | 839,107 |
| 2026-04-01 | 33.80 | 36.50 | 33.50 | 36.40 | +9.97% | 1,645,375 |
| 2026-03-31 | 32.05 | 33.10 | 31.25 | 33.10 | +2.95% | 882,223 |
| 2026-03-30 | 31.95 | 32.15 | 30.70 | 32.15 | -0.31% | 957,449 |
| 2026-03-27 | 34.60 | 35.20 | 31.95 | 32.25 | -6.25% | 1,230,596 |
| 2026-03-26 | 34.65 | 34.95 | 33.30 | 34.40 | -1.15% | 1,087,027 |
| 2026-03-25 | 33.70 | 34.85 | 33.15 | 34.80 | +5.14% | 877,046 |
| 2026-03-24 | 35.00 | 35.00 | 32.05 | 33.10 | -4.89% | 1,381,821 |
| 2026-03-23 | 33.55 | 35.75 | 33.50 | 34.80 | -0.57% | 806,424 |
| 2026-03-20 | 37.45 | 37.70 | 34.70 | 35.00 | -6.67% | 3,008,367 |
| 2026-03-19 | 37.80 | 38.35 | 36.95 | 37.50 | -2.09% | 817,339 |
| 2026-03-18 | 37.00 | 38.30 | 36.45 | 38.30 | +3.65% | 1,169,947 |
| 2026-03-17 | 37.75 | 37.75 | 36.50 | 36.95 | -2.64% | 873,331 |
| 2026-03-16 | 36.45 | 38.20 | 35.70 | 37.95 | +3.97% | 1,284,767 |
| 2026-03-13 | 34.80 | 36.65 | 34.50 | 36.50 | +7.99% | 1,570,516 |
| 2026-03-12 | 36.90 | 38.30 | 30.60 | 33.80 | -8.77% | 2,666,461 |
| 2026-03-11 | 37.00 | 37.05 | 35.60 | 37.05 | +0.14% | 804,633 |
| 2026-03-10 | 37.45 | 38.00 | 36.60 | 37.00 | -1.33% | 829,990 |
| 2026-03-09 | 36.40 | 37.60 | 35.00 | 37.50 | +2.74% | 825,908 |
| 2026-03-06 | 34.70 | 37.10 | 34.20 | 36.50 | +7.99% | 1,706,087 |
| 2026-03-05 | 37.65 | 37.80 | 33.60 | 33.80 | -9.87% | 1,130,934 |
| 2026-03-04 | 34.50 | 37.50 | 34.35 | 37.50 | +9.33% | 980,941 |
| 2026-03-03 | 34.60 | 34.80 | 33.20 | 34.30 | -1.86% | 599,082 |
| 2026-03-02 | 36.20 | 38.55 | 34.80 | 34.95 | -1.13% | 1,437,727 |
| 2026-02-27 | 36.65 | 36.85 | 35.30 | 35.35 | -3.02% | 871,298 |
| 2026-02-26 | 36.20 | 36.85 | 35.50 | 36.45 | +0.69% | 522,856 |
| 2026-02-25 | 36.85 | 37.00 | 36.00 | 36.20 | -2.03% | 645,061 |
| 2026-02-24 | 35.60 | 36.95 | 35.45 | 36.95 | +6.03% | 888,609 |
| 2026-02-23 | 35.80 | 36.05 | 34.85 | 34.85 | -3.60% | 283,692 |
| 2026-02-20 | 36.35 | 36.85 | 35.45 | 36.15 | -0.55% | 608,694 |
| 2026-02-19 | 36.05 | 36.35 | 35.35 | 36.35 | +0.41% | 569,922 |
| 2026-02-18 | 34.85 | 36.20 | 34.40 | 36.20 | +3.58% | 754,492 |
| 2026-02-17 | 35.75 | 35.75 | 33.70 | 34.95 | -2.65% | 696,831 |
| 2026-02-16 | 34.80 | 35.95 | 34.45 | 35.90 | +4.36% | 629,173 |
| 2026-02-13 | 32.70 | 34.45 | 32.55 | 34.40 | +5.20% | 699,937 |
| 2026-02-12 | 33.60 | 33.95 | 32.60 | 32.70 | -2.24% | 302,313 |
| 2026-02-11 | 33.15 | 33.95 | 32.70 | 33.45 | -0.59% | 492,114 |
| 2026-02-10 | 34.30 | 34.75 | 33.50 | 33.65 | -1.75% | 414,654 |
| 2026-02-09 | 33.35 | 34.25 | 33.05 | 34.25 | +3.95% | 420,518 |
| 2026-02-06 | 33.20 | 33.65 | 31.95 | 32.95 | -1.93% | 812,782 |
| 2026-02-05 | 33.20 | 34.10 | 32.55 | 33.60 | +1.05% | 616,543 |
| 2026-02-04 | 34.25 | 34.95 | 33.15 | 33.25 | -2.78% | 604,593 |
| 2026-02-03 | 33.40 | 35.15 | 32.35 | 34.20 | +3.64% | 783,494 |
| 2026-02-02 | 34.20 | 34.20 | 32.60 | 33.00 | -4.76% | 918,063 |
| 2026-01-30 | 33.50 | 35.70 | 33.35 | 34.65 | +6.78% | 1,140,278 |
| 2026-01-29 | 33.50 | 33.50 | 32.05 | 32.45 | -2.70% | 585,780 |
| 2026-01-28 | 34.60 | 34.65 | 32.80 | 33.35 | -1.33% | 605,210 |
| 2026-01-27 | 34.20 | 34.35 | 33.45 | 33.80 | -0.59% | 383,918 |
| 2026-01-26 | 35.30 | 35.50 | 33.30 | 34.00 | -3.55% | 863,202 |
| 2026-01-23 | 35.80 | 36.70 | 34.50 | 35.25 | -1.67% | 944,526 |
| 2026-01-22 | 38.65 | 38.90 | 35.55 | 35.85 | -7.24% | 1,732,590 |
| 2026-01-21 | 38.80 | 39.15 | 37.85 | 38.65 | -0.26% | 767,189 |
| 2026-01-20 | 39.70 | 39.75 | 37.85 | 38.75 | -2.39% | 971,921 |
| 2026-01-19 | 38.25 | 39.70 | 37.85 | 39.70 | +2.72% | 860,022 |
| 2026-01-16 | 38.00 | 39.40 | 37.80 | 38.65 | +1.58% | 1,140,018 |
| 2026-01-15 | 39.00 | 39.95 | 37.10 | 38.05 | -1.93% | 1,503,015 |
| 2026-01-14 | 38.30 | 38.80 | 37.65 | 38.80 | +2.65% | 926,345 |
| 2026-01-13 | 37.60 | 38.80 | 36.40 | 37.80 | +1.34% | 1,094,682 |
| 2026-01-12 | 37.35 | 38.15 | 37.05 | 37.30 | +1.63% | 1,191,929 |
| 2026-01-09 | 36.35 | 36.95 | 35.25 | 36.70 | +2.23% | 1,086,524 |
| 2026-01-08 | 35.80 | 37.00 | 35.05 | 35.90 | +0.84% | 1,709,190 |
| 2026-01-07 | 35.10 | 35.95 | 34.10 | 35.60 | +4.25% | 1,675,857 |
| 2026-01-06 | 33.05 | 34.15 | 32.95 | 34.15 | +4.59% | 1,117,154 |
| 2026-01-05 | 30.60 | 32.80 | 30.45 | 32.65 | +9.02% | 1,223,395 |
| 2026-01-02 | 29.60 | 30.10 | 29.30 | 29.95 | +2.04% | 555,884 |
| 2025-12-30 | 28.65 | 29.45 | 28.60 | 29.35 | +1.03% | 314,005 |
| 2025-12-29 | 29.50 | 29.50 | 28.35 | 29.05 | -1.19% | 543,075 |
| 2025-12-23 | 29.40 | 30.35 | 29.20 | 29.40 | +0.00% | 588,918 |
| 2025-12-22 | 29.00 | 29.50 | 28.55 | 29.40 | +2.98% | 476,851 |
| 2025-12-19 | 28.60 | 29.15 | 28.05 | 28.55 | +1.42% | 922,607 |
| 2025-12-18 | 26.90 | 28.15 | 26.85 | 28.15 | +4.65% | 499,015 |
| 2025-12-17 | 27.45 | 28.10 | 26.90 | 26.90 | -1.10% | 445,271 |
| 2025-12-16 | 27.85 | 27.85 | 26.85 | 27.20 | -3.03% | 656,601 |
| 2025-12-15 | 27.50 | 28.30 | 27.15 | 28.05 | +3.12% | 582,391 |
| 2025-12-12 | 28.25 | 28.40 | 27.20 | 27.20 | -1.09% | 563,761 |
| 2025-12-11 | 27.30 | 28.10 | 26.70 | 27.50 | -0.36% | 798,334 |
| 2025-12-10 | 26.45 | 27.75 | 25.80 | 27.60 | +4.55% | 922,359 |
| 2025-12-09 | 26.25 | 26.90 | 25.90 | 26.40 | +3.12% | 730,495 |
| 2025-12-08 | 26.00 | 26.60 | 25.30 | 25.60 | -0.39% | 470,618 |
| 2025-12-05 | 26.40 | 26.85 | 25.65 | 25.70 | -0.39% | 973,106 |
| 2025-12-04 | 24.35 | 26.30 | 24.30 | 25.80 | +7.05% | 836,841 |
| 2025-12-03 | 24.75 | 25.05 | 23.85 | 24.10 | -1.23% | 422,360 |
| 2025-12-02 | 24.40 | 24.65 | 23.55 | 24.40 | -0.41% | 714,118 |
| 2025-12-01 | 24.95 | 25.60 | 24.15 | 24.50 | -1.80% | 437,592 |
| 2025-11-28 | 25.45 | 25.45 | 24.35 | 24.95 | +0.00% | 511,539 |
| 2025-11-27 | 24.30 | 25.65 | 24.20 | 24.95 | +4.39% | 806,383 |
| 2025-11-26 | 25.20 | 25.20 | 23.30 | 23.90 | -4.40% | 798,349 |
| 2025-11-25 | 24.90 | 25.20 | 24.00 | 25.00 | -0.20% | 518,676 |
| 2025-11-24 | 26.10 | 26.40 | 24.35 | 25.05 | -4.39% | 2,359,089 |
| 2025-11-21 | 27.10 | 27.55 | 25.95 | 26.20 | -7.09% | 915,664 |
| 2025-11-20 | 29.15 | 29.60 | 28.20 | 28.20 | -1.05% | 531,970 |
| 2025-11-19 | 29.95 | 30.10 | 28.30 | 28.50 | -3.39% | 681,039 |
| 2025-11-18 | 31.45 | 31.90 | 29.00 | 29.50 | -4.99% | 804,304 |
| 2025-11-17 | 33.25 | 34.75 | 31.05 | 31.05 | -4.17% | 900,009 |
| 2025-11-14 | 31.60 | 32.95 | 30.25 | 32.40 | +1.09% | 751,282 |
| 2025-11-13 | 32.80 | 33.60 | 31.90 | 32.05 | -1.23% | 690,041 |
| 2025-11-12 | 33.35 | 33.35 | 31.50 | 32.45 | -1.22% | 823,825 |
| 2025-11-11 | 28.50 | 32.85 | 28.15 | 32.85 | +12.50% | 2,282,981 |
| 2025-11-10 | 31.50 | 31.65 | 29.20 | 29.20 | -3.95% | 1,328,593 |
| 2025-11-07 | 28.95 | 30.60 | 28.95 | 30.40 | +5.01% | 460,365 |
| 2025-11-06 | 28.50 | 29.10 | 27.10 | 28.95 | +0.35% | 826,114 |
| 2025-11-05 | 29.85 | 30.60 | 28.25 | 28.85 | -3.19% | 767,566 |
| 2025-11-04 | 30.50 | 31.45 | 29.70 | 29.80 | -3.25% | 588,907 |
| 2025-11-03 | 31.20 | 33.50 | 29.35 | 30.80 | -17.98% | 1,151,639 |
| 2025-10-31 | 35.80 | 39.35 | 32.45 | 37.55 | +6.22% | 1,749,402 |
| 2025-10-30 | 38.50 | 38.65 | 34.35 | 35.35 | -7.58% | 1,002,065 |
| 2025-10-29 | 38.90 | 42.45 | 38.20 | 38.25 | -6.93% | 1,280,682 |
| 2025-10-28 | 44.70 | 46.60 | 40.30 | 41.10 | -8.67% | 759,781 |
| 2025-10-27 | 44.05 | 45.55 | 43.55 | 45.00 | +2.39% | 213,220 |
| 2025-10-24 | 44.45 | 45.05 | 42.75 | 43.95 | -0.68% | 291,718 |
| 2025-10-23 | 44.50 | 47.00 | 44.20 | 44.25 | +0.80% | 398,522 |
| 2025-10-22 | 45.25 | 46.05 | 43.45 | 43.90 | -2.34% | 395,415 |
| 2025-10-21 | 44.75 | 45.15 | 42.20 | 44.95 | +1.01% | 545,782 |
| 2025-10-20 | 46.00 | 47.30 | 43.85 | 44.50 | +0.34% | 500,777 |
| 2025-10-17 | 47.10 | 47.55 | 43.40 | 44.35 | -8.84% | 664,576 |
| 2025-10-16 | 47.60 | 50.30 | 46.00 | 48.65 | +1.35% | 569,493 |
| 2025-10-15 | 52.30 | 53.30 | 47.70 | 48.00 | -8.05% | 633,149 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mai (+12.01%). Schwächster Monat: Okt (-5.54%). Basis: 5 Jahre täglicher Daten (2022–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-12
Schnelle Antworten
Wie lautet der letzte Schlusskurs von AVIO.MI (AVIO.MI)?
29.32 am 2026-10-12, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von AVIO.MI?
55.90 im Hoch und 23.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-12.
Welches ist historisch der stärkste und der schwächste Monat von AVIO.MI?
Historisch war der stärkste Kalendermonat von AVIO.MI der Mai (Durchschnitt +12.01%), der schwächste der Okt (Durchschnitt -5.54%) — Basis: 5 Jahre täglicher Daten (2022–2026).
Wie viele Jahre deckt die Saisonalität ab?
5 Jahre (2022–2026), berechnet aus 1021 Tageskerzen im Closelook-Datenlake.