31,880€
0,66%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 31,67 | 32,01 | 31,65 | 32,01 | 1,06% | 500,00 |
| 22.04.2024 | 31,42 | 31,87 | 31,28 | 31,67 | 1,31% | - |
| 19.04.2024 | 30,89 | 31,52 | 30,48 | 31,26 | 1,20% | - |
| 18.04.2024 | 30,77 | 31,09 | 30,51 | 30,89 | 0,39% | - |
| 17.04.2024 | 31,19 | 31,27 | 30,71 | 30,77 | -1,33% | - |
| 16.04.2024 | 30,58 | 31,54 | 30,34 | 31,19 | 2,11% | - |
| 15.04.2024 | 31,30 | 31,60 | 30,54 | 30,54 | -2,30% | - |
| 12.04.2024 | 30,54 | 31,63 | 30,54 | 31,26 | 2,36% | 80,00 |
| 11.04.2024 | 30,22 | 30,73 | 30,02 | 30,54 | 1,18% | - |
| 10.04.2024 | 31,86 | 32,02 | 30,13 | 30,19 | -5,36% | 378,00 |
| 09.04.2024 | 32,40 | 32,74 | 30,47 | 31,90 | -1,54% | 140,00 |
| 08.04.2024 | 31,95 | 32,57 | 31,67 | 32,40 | 1,39% | - |
| 05.04.2024 | 32,27 | 32,35 | 31,81 | 31,95 | -0,98% | - |
| 04.04.2024 | 32,76 | 33,05 | 32,24 | 32,27 | -1,54% | - |
| 03.04.2024 | 33,26 | 33,62 | 32,72 | 32,77 | -1,69% | - |
| 02.04.2024 | 33,81 | 33,85 | 32,96 | 33,34 | -1,40% | - |
| 28.03.2024 | 34,12 | 34,14 | 33,56 | 33,81 | -0,91% | - |
| 27.03.2024 | 33,93 | 34,16 | 33,47 | 34,12 | 0,57% | 73,00 |
| 26.03.2024 | 33,12 | 34,37 | 32,98 | 33,93 | 2,45% | 4,00 |
| 25.03.2024 | 31,87 | 33,20 | 31,54 | 33,12 | 3,92% | - |
| 22.03.2024 | 31,98 | 32,05 | 31,25 | 31,87 | -0,34% | - |
| 21.03.2024 | 32,76 | 32,92 | 31,94 | 31,98 | -2,02% | 4,00 |
| 20.03.2024 | 32,21 | 32,64 | 32,05 | 32,64 | 1,32% | - |
| 19.03.2024 | 31,75 | 32,32 | 31,56 | 32,21 | 1,46% | - |
| 18.03.2024 | 32,53 | 32,75 | 31,49 | 31,75 | -2,28% | 2,00 |
| 15.03.2024 | 33,18 | 33,22 | 32,19 | 32,49 | -2,08% | 2,00 |
| 14.03.2024 | 33,63 | 33,99 | 32,85 | 33,18 | -1,34% | 402,00 |
| 13.03.2024 | 33,83 | 34,07 | 33,58 | 33,63 | -0,71% | 114,00 |
| 12.03.2024 | 33,02 | 33,91 | 33,02 | 33,87 | 2,57% | 59,00 |
| 11.03.2024 | 33,49 | 33,50 | 32,57 | 33,02 | -1,54% | - |
| 08.03.2024 | 32,84 | 34,22 | 32,56 | 33,53 | 2,10% | - |
| 07.03.2024 | 31,00 | 33,26 | 29,86 | 32,84 | 5,80% | - |
| 06.03.2024 | 30,29 | 31,08 | 30,29 | 31,04 | 2,39% | - |
| 05.03.2024 | 30,91 | 31,22 | 30,22 | 30,32 | -2,15% | - |
| 04.03.2024 | 31,48 | 31,66 | 30,86 | 30,98 | -1,46% | 50,00 |
| 01.03.2024 | 31,00 | 31,48 | 30,62 | 31,44 | 1,42% | - |
| 29.02.2024 | 31,23 | 31,64 | 30,82 | 31,00 | -0,61% | 98,00 |
| 28.02.2024 | 31,94 | 32,06 | 31,12 | 31,19 | -2,44% | - |
| 27.02.2024 | 32,04 | 32,19 | 31,48 | 31,97 | -0,20% | - |
| 26.02.2024 | 32,26 | 32,39 | 31,82 | 32,04 | -0,56% | - |
| 23.02.2024 | 32,54 | 32,64 | 32,22 | 32,22 | -1,00% | 510,00 |
| 22.02.2024 | 31,53 | 32,58 | 31,53 | 32,54 | 3,09% | 694,00 |
| 21.02.2024 | 31,45 | 31,61 | 31,26 | 31,57 | 0,38% | 16,00 |
| 20.02.2024 | 31,45 | 31,64 | 31,33 | 31,45 | 0,00% | 7,00 |
| 19.02.2024 | 31,51 | 31,72 | 31,25 | 31,45 | -0,19% | 50,00 |
| 16.02.2024 | 31,68 | 31,87 | 31,49 | 31,51 | -0,66% | - |
| 15.02.2024 | 31,20 | 31,79 | 31,20 | 31,72 | 1,52% | - |
| 14.02.2024 | 30,51 | 31,43 | 30,51 | 31,24 | 2,41% | - |
| 13.02.2024 | 31,28 | 31,34 | 30,41 | 30,51 | -2,35% | - |
| 12.02.2024 | 31,57 | 31,70 | 31,11 | 31,24 | -1,05% | - |
| 09.02.2024 | 31,36 | 31,69 | 31,33 | 31,57 | 0,69% | - |
| 08.02.2024 | 31,29 | 31,69 | 31,12 | 31,36 | 0,22% | 80,00 |
| 07.02.2024 | 31,20 | 31,33 | 30,76 | 31,29 | 0,27% | - |
| 06.02.2024 | 29,83 | 31,28 | 29,76 | 31,20 | 4,72% | - |
| 05.02.2024 | 29,79 | 30,06 | 29,68 | 29,80 | 0,29% | 350,00 |
| 02.02.2024 | 29,92 | 30,14 | 29,56 | 29,71 | -1,15% | 500,00 |
| 01.02.2024 | 30,30 | 30,44 | 29,75 | 30,06 | -0,79% | - |
| 31.01.2024 | 30,11 | 30,49 | 30,04 | 30,30 | 0,77% | - |
| 30.01.2024 | 30,20 | 30,25 | 29,82 | 30,07 | -0,43% | 80,00 |
| 29.01.2024 | 30,56 | 30,63 | 29,76 | 30,20 | -1,44% | 2,00 |
| 26.01.2024 | 29,95 | 30,67 | 29,78 | 30,64 | 2,29% | - |
| 25.01.2024 | 29,81 | 30,00 | 29,72 | 29,95 | 0,35% | - |
| 24.01.2024 | 29,75 | 30,24 | 29,75 | 29,85 | 0,20% | - |
| 23.01.2024 | 29,56 | 29,87 | 29,28 | 29,79 | 0,76% | - |
| 22.01.2024 | 29,60 | 30,07 | 29,23 | 29,56 | 0,22% | 152,00 |
| 19.01.2024 | 29,84 | 30,08 | 29,19 | 29,50 | -1,29% | - |
| 18.01.2024 | 30,76 | 30,85 | 29,41 | 29,88 | -2,85% | 268,00 |
| 17.01.2024 | 30,38 | 30,94 | 30,08 | 30,76 | 1,13% | - |
| 16.01.2024 | 31,24 | 31,36 | 30,35 | 30,41 | -3,23% | - |
| 15.01.2024 | 31,97 | 32,21 | 31,35 | 31,43 | -1,60% | 23,00 |
| 12.01.2024 | 31,77 | 32,44 | 31,75 | 31,94 | 0,65% | - |
| 11.01.2024 | 31,40 | 31,93 | 31,30 | 31,73 | 1,07% | - |
| 10.01.2024 | 31,52 | 31,82 | 31,31 | 31,40 | -0,40% | - |
| 09.01.2024 | 31,60 | 31,92 | 31,25 | 31,52 | -0,36% | 50,00 |
| 08.01.2024 | 30,46 | 31,77 | 30,42 | 31,64 | 3,86% | 55,00 |
| 05.01.2024 | 30,32 | 30,74 | 30,13 | 30,46 | 0,48% | - |
| 04.01.2024 | 30,52 | 30,95 | 30,28 | 30,32 | -0,66% | - |
| 03.01.2024 | 30,92 | 31,07 | 30,21 | 30,52 | -1,42% | 128,00 |
| 02.01.2024 | 31,36 | 31,88 | 30,89 | 30,96 | -1,28% | - |
| 29.12.2023 | 31,39 | 31,50 | 31,30 | 31,36 | -0,11% | - |
| 28.12.2023 | 31,50 | 31,55 | 31,22 | 31,39 | -0,11% | 6,00 |
| 27.12.2023 | 31,63 | 31,67 | 31,33 | 31,43 | -0,16% | - |
| 22.12.2023 | 31,86 | 31,86 | 31,35 | 31,48 | -1,21% | 150,00 |
| 21.12.2023 | 31,56 | 31,92 | 31,45 | 31,86 | 0,95% | - |
| 20.12.2023 | 31,67 | 32,00 | 31,38 | 31,56 | -0,21% | 5,00 |
| 19.12.2023 | 31,17 | 31,94 | 31,13 | 31,63 | 1,61% | - |
| 18.12.2023 | 31,55 | 31,69 | 30,90 | 31,13 | -1,35% | 100,00 |
| 15.12.2023 | 31,68 | 32,09 | 31,15 | 31,55 | -0,03% | - |
| 14.12.2023 | 30,63 | 32,00 | 30,63 | 31,56 | 3,05% | 495,00 |
| 13.12.2023 | 29,47 | 30,86 | 29,43 | 30,63 | 3,83% | 43,00 |
| 12.12.2023 | 28,78 | 29,51 | 28,78 | 29,50 | 2,63% | - |
| 11.12.2023 | 28,20 | 28,78 | 28,07 | 28,74 | 2,04% | - |
| 08.12.2023 | 27,63 | 28,21 | 27,61 | 28,17 | 2,07% | - |
| 07.12.2023 | 27,83 | 28,09 | 27,60 | 27,60 | -0,95% | 7,00 |
| 06.12.2023 | 27,68 | 28,13 | 27,43 | 27,86 | 0,65% | 190,00 |
| 05.12.2023 | 28,00 | 28,00 | 27,56 | 27,68 | -1,04% | 10,00 |
| 04.12.2023 | 28,20 | 28,28 | 27,80 | 27,97 | -1,04% | 230,00 |
| 01.12.2023 | 28,70 | 28,70 | 28,04 | 28,27 | -1,15% | - |
| 30.11.2023 | 28,37 | 28,65 | 28,24 | 28,60 | 1,06% | - |
| 29.11.2023 | 28,19 | 28,73 | 27,88 | 28,30 | 0,39% | - |