20,615€
-0,34%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 19,44 | 20,09 | 19,41 | 20,09 | 3,34% | - |
| 26.05.2025 | 19,30 | 19,70 | 19,30 | 19,44 | 0,79% | 740,00 |
| 23.05.2025 | 19,29 | 19,43 | 18,75 | 19,29 | 0,00% | 220,00 |
| 22.05.2025 | 19,08 | 19,36 | 18,92 | 19,29 | 1,14% | 900,00 |
| 21.05.2025 | 19,56 | 19,56 | 18,95 | 19,07 | -2,50% | 100,00 |
| 20.05.2025 | 19,43 | 19,59 | 19,16 | 19,56 | 0,69% | 361,00 |
| 19.05.2025 | 19,48 | 20,02 | 19,06 | 19,43 | -2,20% | 403,00 |
| 16.05.2025 | 19,77 | 19,88 | 19,64 | 19,87 | 0,39% | 2.700,00 |
| 15.05.2025 | 19,99 | 20,20 | 19,46 | 19,79 | -0,89% | 25,00 |
| 14.05.2025 | 19,94 | 20,11 | 19,53 | 19,97 | 0,14% | 116,00 |
| 13.05.2025 | 19,31 | 19,98 | 19,20 | 19,94 | 2,98% | 1.202,00 |
| 12.05.2025 | 18,73 | 19,45 | 18,73 | 19,36 | 3,39% | 1.552,00 |
| 09.05.2025 | 19,27 | 19,66 | 18,66 | 18,73 | -2,83% | 900,00 |
| 08.05.2025 | 19,14 | 19,41 | 18,57 | 19,27 | 0,68% | 12,00 |
| 07.05.2025 | 18,50 | 19,58 | 18,50 | 19,14 | 3,45% | 2,00 |
| 06.05.2025 | 17,59 | 18,88 | 17,21 | 18,50 | 5,10% | 186,00 |
| 05.05.2025 | 17,47 | 17,78 | 17,40 | 17,61 | 0,72% | 45,00 |
| 02.05.2025 | 16,89 | 17,64 | 16,77 | 17,48 | 3,51% | - |
| 30.04.2025 | 16,70 | 17,04 | 16,64 | 16,89 | 1,12% | - |
| 29.04.2025 | 16,83 | 16,98 | 16,64 | 16,70 | -0,76% | - |
| 28.04.2025 | 17,05 | 17,12 | 16,74 | 16,83 | -1,23% | - |
| 25.04.2025 | 17,14 | 17,44 | 16,87 | 17,04 | -0,53% | - |
| 24.04.2025 | 16,90 | 17,20 | 16,81 | 17,13 | 1,29% | - |
| 23.04.2025 | 16,42 | 17,20 | 16,33 | 16,91 | 2,95% | - |
| 22.04.2025 | 16,17 | 16,44 | 15,63 | 16,43 | 1,26% | 25,00 |
| 17.04.2025 | 16,17 | 16,89 | 16,14 | 16,22 | 0,31% | - |
| 16.04.2025 | 16,68 | 16,69 | 16,08 | 16,17 | -3,33% | - |
| 15.04.2025 | 17,51 | 17,56 | 16,57 | 16,73 | -4,44% | 45,00 |
| 14.04.2025 | 18,20 | 18,32 | 17,34 | 17,51 | -3,77% | - |
| 11.04.2025 | 17,95 | 18,24 | 17,05 | 18,19 | 1,34% | 200,00 |
| 10.04.2025 | 18,71 | 18,71 | 17,49 | 17,95 | -4,09% | - |
| 09.04.2025 | 17,26 | 18,84 | 17,00 | 18,72 | 8,24% | 120,00 |
| 08.04.2025 | 17,56 | 18,73 | 17,02 | 17,29 | -1,55% | - |
| 07.04.2025 | 18,00 | 18,21 | 17,22 | 17,56 | -4,03% | 241,00 |
| 04.04.2025 | 18,56 | 19,04 | 18,30 | 18,30 | -1,41% | 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 |