10,465€
0,53%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,41 | 10,43 | 10,27 | 10,38 | -0,29% | - |
| 12.03.2026 | 10,56 | 10,63 | 10,37 | 10,41 | -1,98% | - |
| 11.03.2026 | 10,69 | 10,73 | 10,45 | 10,62 | -0,61% | - |
| 10.03.2026 | 10,60 | 10,91 | 10,51 | 10,69 | 0,75% | 9,00 |
| 09.03.2026 | 10,38 | 10,68 | 10,24 | 10,61 | 0,76% | 38,00 |
| 06.03.2026 | 10,54 | 11,07 | 10,50 | 10,53 | 0,43% | - |
| 05.03.2026 | 12,12 | 12,13 | 10,15 | 10,48 | -12,76% | 1.006,00 |
| 04.03.2026 | 12,51 | 12,59 | 12,00 | 12,01 | -3,96% | - |
| 03.03.2026 | 12,94 | 12,94 | 12,28 | 12,51 | -3,60% | 78,00 |
| 02.03.2026 | 12,92 | 13,20 | 12,69 | 12,98 | -1,12% | 103,00 |
| 27.02.2026 | 13,37 | 13,44 | 12,98 | 13,12 | -1,78% | - |
| 26.02.2026 | 12,98 | 13,41 | 12,86 | 13,36 | 3,91% | - |
| 25.02.2026 | 12,94 | 12,96 | 12,79 | 12,86 | -0,54% | - |
| 24.02.2026 | 13,05 | 13,24 | 12,90 | 12,93 | -0,82% | 13,00 |
| 23.02.2026 | 13,22 | 13,47 | 13,01 | 13,04 | -1,25% | 2,00 |
| 20.02.2026 | 13,18 | 13,32 | 12,74 | 13,20 | 0,59% | - |
| 19.02.2026 | 13,24 | 13,50 | 13,10 | 13,12 | -0,94% | - |
| 18.02.2026 | 13,58 | 13,64 | 13,23 | 13,25 | -2,41% | - |
| 17.02.2026 | 13,55 | 13,68 | 13,44 | 13,58 | 0,17% | 438,00 |
| 16.02.2026 | 13,77 | 13,82 | 13,52 | 13,55 | -1,31% | 3,00 |
| 13.02.2026 | 13,95 | 13,99 | 13,63 | 13,73 | -1,88% | - |
| 12.02.2026 | 14,19 | 14,28 | 13,88 | 14,00 | -1,30% | 150,00 |
| 11.02.2026 | 14,14 | 14,31 | 14,02 | 14,18 | 0,19% | - |
| 10.02.2026 | 13,96 | 14,39 | 13,95 | 14,15 | 1,38% | - |
| 09.02.2026 | 13,92 | 14,25 | 13,87 | 13,96 | 0,59% | 1.038,00 |
| 06.02.2026 | 13,76 | 13,88 | 13,45 | 13,88 | 0,80% | 18,00 |
| 05.02.2026 | 13,39 | 13,85 | 13,38 | 13,77 | 2,84% | - |
| 04.02.2026 | 13,20 | 13,57 | 13,20 | 13,39 | 1,67% | - |
| 03.02.2026 | 13,66 | 13,72 | 12,92 | 13,17 | -3,46% | 50,00 |
| 02.02.2026 | 13,49 | 13,66 | 13,40 | 13,64 | 0,50% | 36,00 |
| 30.01.2026 | 13,47 | 13,59 | 13,22 | 13,57 | 0,93% | - |
| 29.01.2026 | 13,33 | 13,45 | 13,22 | 13,45 | 1,03% | - |
| 28.01.2026 | 13,41 | 13,60 | 13,31 | 13,31 | -0,30% | - |
| 27.01.2026 | 13,98 | 13,98 | 13,32 | 13,35 | -4,13% | - |
| 26.01.2026 | 13,89 | 13,95 | 13,67 | 13,93 | 0,22% | - |
| 23.01.2026 | 13,77 | 13,95 | 13,66 | 13,90 | 0,91% | 98,00 |
| 22.01.2026 | 13,94 | 14,03 | 13,71 | 13,77 | -1,22% | - |
| 21.01.2026 | 13,39 | 13,99 | 13,35 | 13,94 | 4,36% | 200,00 |
| 20.01.2026 | 12,88 | 13,52 | 12,69 | 13,36 | 3,79% | 1,00 |
| 19.01.2026 | 13,67 | 13,67 | 12,79 | 12,87 | -5,71% | 139,00 |
| 16.01.2026 | 13,76 | 13,83 | 13,61 | 13,65 | -0,82% | - |
| 15.01.2026 | 13,87 | 14,02 | 13,65 | 13,76 | -0,56% | 28,00 |
| 14.01.2026 | 13,66 | 13,94 | 13,44 | 13,84 | 1,24% | - |
| 13.01.2026 | 13,65 | 13,71 | 13,36 | 13,67 | 0,92% | 150,00 |
| 12.01.2026 | 13,58 | 13,70 | 13,47 | 13,55 | -0,22% | - |
| 09.01.2026 | 13,42 | 13,92 | 13,40 | 13,58 | 1,31% | - |
| 08.01.2026 | 13,98 | 13,99 | 13,30 | 13,40 | -4,25% | 100,00 |
| 07.01.2026 | 13,82 | 14,37 | 13,79 | 14,00 | 1,25% | - |
| 06.01.2026 | 13,94 | 14,05 | 13,74 | 13,82 | -0,75% | - |
| 05.01.2026 | 13,91 | 14,26 | 13,72 | 13,93 | 0,09% | - |
| 02.01.2026 | 13,76 | 13,95 | 13,63 | 13,92 | 1,85% | - |
| 30.12.2025 | 13,71 | 13,74 | 13,63 | 13,66 | -0,42% | - |
| 29.12.2025 | 13,64 | 13,88 | 13,54 | 13,72 | 0,72% | 51,00 |
| 23.12.2025 | 13,81 | 13,84 | 13,62 | 13,62 | -1,29% | 180,00 |
| 22.12.2025 | 13,52 | 13,85 | 13,52 | 13,80 | 1,83% | 1,00 |
| 19.12.2025 | 13,73 | 13,83 | 13,55 | 13,55 | -1,40% | 18,00 |
| 18.12.2025 | 13,88 | 14,01 | 13,65 | 13,75 | -1,03% | 338,00 |
| 17.12.2025 | 13,87 | 14,00 | 13,79 | 13,89 | 0,00% | 20,00 |
| 16.12.2025 | 13,94 | 14,19 | 13,86 | 13,89 | -0,18% | - |
| 15.12.2025 | 14,02 | 14,14 | 13,85 | 13,91 | -0,54% | - |
| 12.12.2025 | 13,74 | 14,06 | 13,64 | 13,99 | 1,76% | - |
| 11.12.2025 | 13,52 | 13,84 | 13,40 | 13,75 | 1,63% | - |
| 10.12.2025 | 13,36 | 13,58 | 13,31 | 13,53 | 1,16% | - |
| 09.12.2025 | 13,51 | 13,55 | 13,23 | 13,37 | -1,29% | - |
| 08.12.2025 | 13,88 | 13,93 | 13,55 | 13,55 | -2,40% | - |
| 05.12.2025 | 13,43 | 13,96 | 13,30 | 13,88 | 3,49% | - |
| 04.12.2025 | 13,25 | 13,60 | 13,19 | 13,41 | 1,19% | - |
| 03.12.2025 | 13,22 | 13,42 | 13,18 | 13,25 | 0,23% | - |
| 02.12.2025 | 13,34 | 13,37 | 13,12 | 13,22 | -0,88% | - |
| 01.12.2025 | 13,26 | 13,35 | 13,06 | 13,34 | 0,64% | 228,00 |
| 28.11.2025 | 13,34 | 13,37 | 13,23 | 13,26 | -0,58% | - |
| 27.11.2025 | 13,15 | 13,38 | 13,12 | 13,33 | 1,31% | - |
| 26.11.2025 | 13,44 | 13,50 | 13,15 | 13,16 | -2,05% | - |
| 25.11.2025 | 13,43 | 13,55 | 13,29 | 13,44 | 0,00% | - |
| 24.11.2025 | 13,28 | 13,49 | 13,24 | 13,44 | 2,44% | - |
| 21.11.2025 | 12,86 | 13,13 | 12,80 | 13,12 | 0,98% | - |
| 20.11.2025 | 13,05 | 13,20 | 12,79 | 12,99 | -0,31% | 38,00 |
| 19.11.2025 | 13,14 | 13,36 | 12,95 | 13,03 | -1,06% | 13,00 |
| 18.11.2025 | 13,33 | 13,50 | 13,09 | 13,17 | -1,27% | 3,00 |
| 17.11.2025 | 13,64 | 13,72 | 13,33 | 13,34 | -2,16% | 1,00 |
| 14.11.2025 | 14,02 | 14,08 | 13,54 | 13,63 | -2,75% | 101,00 |
| 13.11.2025 | 14,34 | 14,48 | 13,97 | 14,02 | -2,04% | - |
| 12.11.2025 | 14,53 | 14,61 | 14,24 | 14,31 | -1,48% | - |
| 11.11.2025 | 14,15 | 14,54 | 14,09 | 14,53 | 2,63% | - |
| 10.11.2025 | 14,07 | 14,21 | 13,99 | 14,15 | 1,20% | 154,00 |
| 07.11.2025 | 14,19 | 14,40 | 13,90 | 13,99 | -1,51% | - |
| 06.11.2025 | 14,66 | 14,66 | 14,17 | 14,20 | -3,29% | 28,00 |
| 05.11.2025 | 14,51 | 14,87 | 14,40 | 14,68 | 1,12% | - |
| 04.11.2025 | 14,55 | 14,66 | 14,37 | 14,52 | -0,27% | - |
| 03.11.2025 | 14,76 | 14,85 | 14,49 | 14,56 | -1,34% | - |
| 31.10.2025 | 14,70 | 15,01 | 14,62 | 14,76 | 0,32% | - |
| 30.10.2025 | 14,66 | 15,07 | 14,04 | 14,71 | -1,95% | - |
| 29.10.2025 | 15,21 | 15,37 | 14,99 | 15,00 | -1,67% | - |
| 28.10.2025 | 15,54 | 15,57 | 15,17 | 15,26 | -1,79% | 128,00 |
| 27.10.2025 | 15,62 | 15,79 | 15,41 | 15,54 | -0,58% | - |
| 24.10.2025 | 15,55 | 15,80 | 15,41 | 15,63 | 0,39% | 1,00 |
| 23.10.2025 | 15,71 | 15,83 | 15,47 | 15,57 | -0,70% | 3,00 |
| 22.10.2025 | 15,57 | 15,76 | 15,23 | 15,68 | 0,58% | 2,00 |
| 21.10.2025 | 15,18 | 15,64 | 15,03 | 15,59 | 2,67% | 2,00 |
| 20.10.2025 | 14,67 | 15,21 | 14,59 | 15,18 | 3,55% | - |