14,425€
-3,25%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,88 | 14,89 | 14,35 | 14,42 | -3,27% | - |
| 13.10.2025 | 14,86 | 14,98 | 14,69 | 14,91 | 0,52% | 2,00 |
| 10.10.2025 | 14,93 | 15,28 | 14,74 | 14,83 | -1,23% | - |
| 09.10.2025 | 15,17 | 15,29 | 15,00 | 15,02 | -0,99% | - |
| 08.10.2025 | 14,90 | 15,23 | 14,77 | 15,17 | 1,71% | - |
| 07.10.2025 | 14,89 | 15,13 | 14,82 | 14,91 | 0,10% | 400,00 |
| 06.10.2025 | 14,83 | 14,92 | 14,53 | 14,90 | 0,42% | 7,00 |
| 03.10.2025 | 14,56 | 14,86 | 14,54 | 14,84 | 2,05% | 1.556,00 |
| 02.10.2025 | 14,41 | 14,73 | 14,35 | 14,54 | 0,83% | - |
| 01.10.2025 | 13,93 | 14,42 | 13,87 | 14,42 | 3,33% | 30,00 |
| 30.09.2025 | 14,23 | 14,24 | 13,70 | 13,95 | -1,90% | - |
| 29.09.2025 | 14,03 | 14,29 | 13,86 | 14,22 | 1,39% | 16,00 |
| 26.09.2025 | 13,97 | 14,08 | 13,76 | 14,03 | 0,47% | 20,00 |
| 25.09.2025 | 14,35 | 14,43 | 13,90 | 13,96 | -2,77% | - |
| 24.09.2025 | 14,70 | 14,73 | 14,35 | 14,36 | -2,23% | 89,00 |
| 23.09.2025 | 14,68 | 14,88 | 14,60 | 14,69 | 0,14% | - |
| 22.09.2025 | 15,00 | 15,01 | 14,56 | 14,67 | -2,23% | - |
| 19.09.2025 | 15,09 | 15,23 | 14,96 | 15,00 | -0,56% | - |
| 18.09.2025 | 14,72 | 15,17 | 14,59 | 15,09 | 2,88% | 100,00 |
| 17.09.2025 | 14,68 | 14,79 | 14,57 | 14,67 | -0,05% | 14,00 |
| 16.09.2025 | 14,90 | 14,95 | 14,63 | 14,67 | -1,48% | 65,00 |
| 15.09.2025 | 15,23 | 15,51 | 14,80 | 14,89 | -2,66% | - |
| 12.09.2025 | 15,39 | 15,44 | 15,22 | 15,30 | 0,56% | 10,00 |
| 11.09.2025 | 15,26 | 15,39 | 15,16 | 15,22 | -0,38% | - |
| 10.09.2025 | 15,57 | 15,61 | 15,25 | 15,27 | -1,61% | - |
| 09.09.2025 | 15,66 | 15,80 | 15,49 | 15,52 | -0,81% | 127,00 |
| 08.09.2025 | 15,27 | 15,67 | 15,15 | 15,65 | 2,56% | 7,00 |
| 05.09.2025 | 15,13 | 15,40 | 15,12 | 15,26 | 0,88% | - |
| 04.09.2025 | 15,11 | 15,37 | 15,03 | 15,13 | 0,17% | - |
| 03.09.2025 | 15,24 | 15,34 | 15,06 | 15,10 | -0,98% | 502,00 |
| 02.09.2025 | 15,48 | 15,53 | 15,05 | 15,25 | -1,47% | - |
| 01.09.2025 | 15,59 | 15,67 | 15,40 | 15,48 | -0,69% | - |
| 29.08.2025 | 15,64 | 15,87 | 15,56 | 15,59 | -0,46% | - |
| 28.08.2025 | 15,79 | 16,05 | 15,65 | 15,66 | -0,79% | - |
| 27.08.2025 | 15,51 | 15,81 | 15,47 | 15,79 | 1,79% | - |
| 26.08.2025 | 15,64 | 15,78 | 15,44 | 15,51 | -0,82% | - |
| 25.08.2025 | 15,54 | 16,03 | 15,48 | 15,64 | 0,63% | 7,00 |
| 22.08.2025 | 15,14 | 15,61 | 15,12 | 15,54 | 2,64% | 50,00 |
| 21.08.2025 | 15,29 | 15,43 | 15,01 | 15,14 | -1,01% | - |
| 20.08.2025 | 15,37 | 15,37 | 15,06 | 15,29 | -0,49% | - |
| 19.08.2025 | 14,87 | 15,45 | 14,82 | 15,37 | 3,36% | 74,00 |
| 18.08.2025 | 15,01 | 15,09 | 14,82 | 14,87 | -0,97% | - |
| 15.08.2025 | 15,01 | 15,05 | 14,91 | 15,01 | 0,17% | - |
| 14.08.2025 | 15,04 | 15,16 | 14,94 | 14,99 | -0,33% | - |
| 13.08.2025 | 15,14 | 15,15 | 14,94 | 15,04 | -0,66% | 4,00 |
| 12.08.2025 | 15,19 | 15,26 | 15,02 | 15,14 | -0,33% | - |
| 11.08.2025 | 15,17 | 15,52 | 15,17 | 15,19 | -0,16% | 50,00 |
| 08.08.2025 | 15,32 | 15,49 | 15,10 | 15,21 | -0,67% | - |
| 07.08.2025 | 15,09 | 15,52 | 15,07 | 15,32 | 1,54% | 13,00 |
| 06.08.2025 | 15,07 | 15,38 | 15,06 | 15,08 | 0,07% | - |
| 05.08.2025 | 14,47 | 15,19 | 14,47 | 15,07 | 4,24% | - |
| 04.08.2025 | 14,82 | 15,16 | 14,44 | 14,46 | -2,81% | 27,00 |
| 01.08.2025 | 14,74 | 14,89 | 14,40 | 14,88 | 0,97% | 547,00 |
| 31.07.2025 | 15,01 | 15,25 | 14,65 | 14,74 | -1,75% | 189,00 |
| 30.07.2025 | 18,99 | 19,02 | 14,62 | 15,00 | -21,46% | 4.588,00 |
| 29.07.2025 | 19,97 | 20,29 | 18,81 | 19,10 | -4,26% | 300,00 |
| 28.07.2025 | 20,26 | 20,54 | 19,70 | 19,95 | -1,65% | - |
| 25.07.2025 | 20,14 | 20,28 | 19,98 | 20,28 | 0,70% | - |
| 24.07.2025 | 20,28 | 20,30 | 19,95 | 20,14 | -0,67% | - |
| 23.07.2025 | 20,14 | 20,58 | 20,00 | 20,28 | 0,70% | - |
| 22.07.2025 | 19,88 | 20,41 | 19,84 | 20,14 | 1,28% | - |
| 21.07.2025 | 20,10 | 20,32 | 19,87 | 19,88 | -1,17% | - |
| 18.07.2025 | 19,66 | 20,39 | 19,66 | 20,12 | 2,24% | - |
| 17.07.2025 | 19,96 | 20,05 | 19,61 | 19,68 | -1,42% | - |
| 16.07.2025 | 19,63 | 19,98 | 19,45 | 19,96 | 1,67% | 2.000,00 |
| 15.07.2025 | 19,54 | 19,86 | 19,51 | 19,63 | 0,47% | - |
| 14.07.2025 | 19,21 | 19,66 | 19,11 | 19,54 | 1,20% | 50,00 |
| 11.07.2025 | 20,21 | 20,21 | 19,30 | 19,31 | -4,53% | - |
| 10.07.2025 | 20,03 | 20,29 | 19,91 | 20,22 | 0,92% | - |
| 09.07.2025 | 20,16 | 20,22 | 19,87 | 20,04 | -0,60% | - |
| 08.07.2025 | 20,19 | 20,37 | 19,90 | 20,16 | -0,12% | - |
| 07.07.2025 | 20,43 | 20,74 | 20,17 | 20,18 | -1,08% | - |
| 04.07.2025 | 20,27 | 20,61 | 20,16 | 20,40 | 0,72% | - |
| 03.07.2025 | 20,20 | 20,48 | 20,19 | 20,26 | 0,40% | - |
| 02.07.2025 | 19,84 | 20,18 | 19,72 | 20,18 | 1,71% | - |
| 01.07.2025 | 19,97 | 20,00 | 19,60 | 19,84 | -0,65% | - |
| 30.06.2025 | 19,81 | 20,04 | 19,27 | 19,97 | 0,91% | - |
| 27.06.2025 | 21,31 | 21,43 | 19,67 | 19,79 | -7,11% | - |
| 26.06.2025 | 20,78 | 21,31 | 20,78 | 21,30 | 2,50% | - |
| 25.06.2025 | 20,96 | 21,40 | 20,75 | 20,78 | -0,91% | - |
| 24.06.2025 | 20,69 | 21,00 | 20,62 | 20,97 | 1,85% | 100,00 |
| 23.06.2025 | 20,59 | 20,60 | 20,26 | 20,59 | -0,02% | - |
| 20.06.2025 | 20,61 | 20,83 | 20,36 | 20,60 | -0,05% | - |
| 19.06.2025 | 20,88 | 20,88 | 20,18 | 20,61 | -1,34% | 5,00 |
| 18.06.2025 | 20,52 | 20,93 | 20,48 | 20,89 | 1,90% | 73,00 |
| 17.06.2025 | 20,93 | 21,04 | 20,48 | 20,50 | -2,29% | - |
| 16.06.2025 | 20,57 | 21,17 | 20,46 | 20,98 | 1,99% | - |
| 13.06.2025 | 21,34 | 21,34 | 20,53 | 20,57 | -3,63% | 209,00 |
| 12.06.2025 | 21,05 | 21,37 | 20,90 | 21,34 | 1,26% | - |
| 11.06.2025 | 21,03 | 21,20 | 20,87 | 21,08 | -0,02% | 13,00 |
| 10.06.2025 | 20,78 | 21,09 | 20,72 | 21,08 | 1,35% | 45,00 |
| 09.06.2025 | 20,62 | 20,96 | 20,58 | 20,80 | 0,90% | 100,00 |
| 06.06.2025 | 20,67 | 20,77 | 20,36 | 20,62 | -0,34% | 150,00 |
| 05.06.2025 | 20,75 | 21,05 | 20,61 | 20,69 | -0,41% | 643,00 |
| 04.06.2025 | 20,49 | 20,79 | 20,33 | 20,77 | 1,32% | 288,00 |
| 03.06.2025 | 20,03 | 20,51 | 19,87 | 20,50 | 2,33% | - |
| 02.06.2025 | 20,27 | 20,27 | 19,59 | 20,03 | -1,17% | 700,00 |
| 30.05.2025 | 20,16 | 20,68 | 20,11 | 20,27 | 0,50% | - |
| 29.05.2025 | 20,00 | 20,34 | 19,96 | 20,17 | 0,62% | 30,00 |
| 28.05.2025 | 20,07 | 20,20 | 19,91 | 20,05 | -0,24% | 105,00 |