18,463€
-0,54%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,56 | 19,04 | 18,39 | 18,46 | -0,55% | 41,00 |
| 03.04.2025 | 18,30 | 18,90 | 18,04 | 18,56 | 0,26% | - |
| 02.04.2025 | 18,88 | 18,89 | 18,31 | 18,52 | -1,92% | - |
| 01.04.2025 | 18,80 | 19,02 | 18,64 | 18,88 | 0,44% | - |
| 31.03.2025 | 19,14 | 19,15 | 18,38 | 18,80 | -2,13% | - |
| 28.03.2025 | 19,34 | 19,74 | 19,19 | 19,21 | -1,68% | - |
| 27.03.2025 | 19,38 | 19,57 | 19,24 | 19,53 | 0,66% | - |
| 26.03.2025 | 19,76 | 19,80 | 19,23 | 19,41 | -1,75% | 6.000,00 |
| 25.03.2025 | 19,50 | 19,86 | 19,45 | 19,75 | 1,31% | 1.007,00 |
| 24.03.2025 | 19,46 | 19,67 | 19,36 | 19,50 | 0,19% | - |
| 21.03.2025 | 19,68 | 19,83 | 19,27 | 19,46 | -1,31% | - |
| 20.03.2025 | 19,82 | 20,27 | 19,68 | 19,72 | -0,52% | - |
| 19.03.2025 | 19,84 | 20,09 | 19,52 | 19,82 | -0,04% | - |
| 18.03.2025 | 20,04 | 20,23 | 19,74 | 19,83 | -1,09% | - |
| 17.03.2025 | 19,86 | 20,25 | 19,71 | 20,04 | 0,79% | - |
| 14.03.2025 | 20,08 | 20,37 | 19,85 | 19,89 | -0,61% | 4,00 |
| 13.03.2025 | 20,28 | 20,56 | 19,97 | 20,01 | -1,49% | 13,00 |
| 12.03.2025 | 20,84 | 20,97 | 20,00 | 20,31 | -2,29% | 4,00 |
| 11.03.2025 | 21,25 | 21,53 | 20,58 | 20,79 | -2,00% | - |
| 10.03.2025 | 21,08 | 21,60 | 20,87 | 21,21 | 0,66% | 15,00 |
| 07.03.2025 | 20,46 | 21,15 | 19,90 | 21,07 | 2,93% | 7,00 |
| 06.03.2025 | 24,37 | 24,60 | 20,26 | 20,47 | -15,99% | 284,00 |
| 05.03.2025 | 23,37 | 24,41 | 23,20 | 24,37 | 4,41% | - |
| 04.03.2025 | 23,59 | 24,22 | 23,27 | 23,34 | -1,04% | 28,00 |
| 03.03.2025 | 24,44 | 24,46 | 23,47 | 23,58 | -3,22% | - |
| 28.02.2025 | 24,23 | 24,45 | 24,14 | 24,37 | 0,29% | - |
| 27.02.2025 | 24,48 | 24,66 | 24,29 | 24,30 | -0,78% | - |
| 26.02.2025 | 24,76 | 25,02 | 24,41 | 24,49 | -0,93% | - |
| 25.02.2025 | 25,18 | 25,24 | 24,63 | 24,72 | -1,67% | - |
| 24.02.2025 | 25,29 | 25,50 | 25,04 | 25,14 | 0,14% | - |
| 21.02.2025 | 25,14 | 25,40 | 25,03 | 25,10 | -0,16% | 2,00 |
| 20.02.2025 | 25,15 | 25,53 | 25,05 | 25,14 | -0,02% | - |
| 19.02.2025 | 25,69 | 25,76 | 25,08 | 25,15 | -2,06% | - |
| 18.02.2025 | 26,36 | 26,36 | 25,66 | 25,68 | -2,60% | - |
| 17.02.2025 | 26,83 | 26,89 | 26,30 | 26,36 | -1,82% | 2,00 |
| 14.02.2025 | 26,78 | 27,01 | 26,74 | 26,85 | 0,17% | - |
| 13.02.2025 | 26,72 | 27,14 | 26,71 | 26,81 | 0,32% | - |
| 12.02.2025 | 26,72 | 27,02 | 26,36 | 26,72 | 0,04% | 26,00 |
| 11.02.2025 | 26,54 | 26,80 | 26,32 | 26,71 | 0,70% | 350,00 |
| 10.02.2025 | 26,16 | 26,54 | 26,06 | 26,53 | 1,71% | - |
| 07.02.2025 | 26,14 | 26,44 | 25,98 | 26,08 | -0,27% | - |
| 06.02.2025 | 25,96 | 26,33 | 25,69 | 26,15 | 0,73% | 3,00 |
| 05.02.2025 | 25,86 | 25,98 | 25,63 | 25,96 | 0,39% | - |
| 04.02.2025 | 25,53 | 25,90 | 25,46 | 25,86 | 1,29% | - |
| 03.02.2025 | 25,14 | 25,82 | 25,00 | 25,53 | -0,89% | 10,00 |
| 31.01.2025 | 25,94 | 26,06 | 25,72 | 25,76 | -0,66% | - |
| 30.01.2025 | 25,92 | 26,12 | 25,64 | 25,93 | 0,21% | - |
| 29.01.2025 | 25,96 | 26,13 | 25,71 | 25,88 | -0,10% | - |
| 28.01.2025 | 25,87 | 26,12 | 25,73 | 25,90 | -0,19% | 42,00 |
| 27.01.2025 | 25,45 | 25,96 | 25,28 | 25,95 | 1,33% | - |
| 24.01.2025 | 26,19 | 26,45 | 25,60 | 25,61 | -2,16% | - |
| 23.01.2025 | 26,20 | 26,39 | 26,04 | 26,18 | -0,13% | - |
| 22.01.2025 | 26,04 | 26,48 | 25,94 | 26,21 | 0,69% | - |
| 21.01.2025 | 26,19 | 26,19 | 25,60 | 26,03 | -0,65% | - |
| 20.01.2025 | 26,11 | 26,47 | 25,92 | 26,20 | 0,31% | 26,00 |
| 17.01.2025 | 26,53 | 26,70 | 25,85 | 26,12 | -1,55% | - |
| 16.01.2025 | 26,40 | 26,83 | 26,34 | 26,53 | 0,45% | - |
| 15.01.2025 | 26,04 | 26,57 | 25,97 | 26,41 | 1,46% | 26,00 |
| 14.01.2025 | 26,06 | 26,57 | 25,96 | 26,03 | 0,27% | 16,00 |
| 13.01.2025 | 25,27 | 25,96 | 25,05 | 25,96 | 2,77% | - |
| 10.01.2025 | 25,69 | 25,76 | 25,12 | 25,26 | -1,71% | 32,00 |
| 09.01.2025 | 25,66 | 25,90 | 25,48 | 25,70 | 0,16% | - |
| 08.01.2025 | 26,10 | 26,28 | 25,35 | 25,66 | -1,67% | - |
| 07.01.2025 | 25,59 | 26,23 | 25,54 | 26,10 | 1,97% | 3,00 |
| 06.01.2025 | 24,48 | 25,75 | 24,36 | 25,59 | 4,92% | - |
| 03.01.2025 | 24,81 | 24,93 | 24,36 | 24,39 | -1,71% | - |
| 02.01.2025 | 24,89 | 25,16 | 24,73 | 24,82 | -0,30% | - |
| 30.12.2024 | 24,80 | 24,97 | 24,67 | 24,89 | 0,57% | - |
| 27.12.2024 | 25,64 | 25,64 | 24,74 | 24,75 | -3,36% | - |
| 23.12.2024 | 24,75 | 25,66 | 24,67 | 25,61 | 3,60% | 52,00 |
| 20.12.2024 | 24,37 | 24,87 | 24,20 | 24,72 | 1,44% | - |
| 19.12.2024 | 24,46 | 24,58 | 24,32 | 24,37 | -0,35% | 35,00 |
| 18.12.2024 | 24,77 | 24,93 | 24,34 | 24,46 | -1,27% | - |
| 17.12.2024 | 24,73 | 24,83 | 24,43 | 24,77 | 0,18% | 35,00 |
| 16.12.2024 | 25,08 | 25,12 | 24,53 | 24,73 | -1,30% | - |
| 13.12.2024 | 25,61 | 25,67 | 25,03 | 25,05 | -2,19% | 40,00 |
| 12.12.2024 | 25,38 | 26,38 | 25,12 | 25,61 | 0,91% | 25,00 |
| 11.12.2024 | 24,80 | 25,43 | 24,78 | 25,38 | 2,34% | - |
| 10.12.2024 | 24,52 | 25,19 | 24,49 | 24,80 | 1,04% | - |
| 09.12.2024 | 24,29 | 24,80 | 24,20 | 24,55 | 1,20% | - |
| 06.12.2024 | 24,16 | 24,45 | 24,10 | 24,26 | 0,41% | 200,00 |
| 05.12.2024 | 24,17 | 24,47 | 24,07 | 24,16 | -0,04% | - |
| 04.12.2024 | 24,20 | 24,50 | 24,03 | 24,17 | -0,25% | - |
| 03.12.2024 | 23,96 | 24,49 | 23,92 | 24,23 | 1,13% | - |
| 02.12.2024 | 23,89 | 24,07 | 23,77 | 23,96 | -0,17% | - |
| 29.11.2024 | 23,53 | 24,10 | 23,39 | 24,00 | 2,00% | - |
| 28.11.2024 | 23,30 | 23,53 | 23,29 | 23,53 | 0,97% | 150,00 |
| 27.11.2024 | 23,26 | 23,43 | 23,02 | 23,30 | 0,19% | - |
| 26.11.2024 | 23,30 | 23,40 | 22,90 | 23,26 | -0,19% | 55,00 |
| 25.11.2024 | 23,33 | 23,61 | 23,14 | 23,30 | -0,11% | 84,00 |
| 22.11.2024 | 23,36 | 23,69 | 23,23 | 23,33 | -0,13% | - |
| 21.11.2024 | 23,36 | 23,44 | 23,08 | 23,36 | -0,02% | - |
| 20.11.2024 | 23,72 | 23,80 | 23,16 | 23,36 | -1,14% | - |
| 19.11.2024 | 23,64 | 23,78 | 23,17 | 23,63 | -0,02% | - |
| 18.11.2024 | 23,75 | 23,81 | 23,40 | 23,64 | -0,46% | 3,00 |
| 15.11.2024 | 23,87 | 23,90 | 23,62 | 23,75 | -0,75% | - |
| 14.11.2024 | 23,74 | 24,12 | 23,65 | 23,93 | 0,80% | - |
| 13.11.2024 | 24,15 | 24,15 | 23,60 | 23,74 | -1,72% | 2,00 |
| 12.11.2024 | 24,98 | 25,16 | 24,05 | 24,15 | -4,11% | 1.015,00 |
| 11.11.2024 | 24,42 | 25,39 | 24,42 | 25,19 | 3,13% | 23,00 |