11,600€
-1,49%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 11,83 | 11,93 | 11,54 | 11,57 | -1,76% | - |
| 01.10.2026 | 12,06 | 12,18 | 11,77 | 11,78 | -2,36% | 1.000,00 |
| 30.09.2026 | 12,04 | 12,21 | 11,96 | 12,06 | 0,71% | 15,00 |
| 29.09.2026 | 12,19 | 12,19 | 11,93 | 11,98 | -1,90% | 2,00 |
| 28.09.2026 | 11,39 | 12,25 | 11,35 | 12,21 | 6,29% | - |
| 25.09.2026 | 11,62 | 11,72 | 11,38 | 11,49 | -1,42% | 2,00 |
| 24.09.2026 | 11,79 | 11,89 | 11,50 | 11,65 | -1,27% | - |
| 23.09.2026 | 11,70 | 11,84 | 11,64 | 11,80 | 0,94% | 613,00 |
| 22.09.2026 | 11,54 | 11,75 | 11,43 | 11,69 | 1,21% | 50,00 |
| 21.09.2026 | 11,40 | 11,63 | 11,31 | 11,55 | 1,40% | - |
| 18.09.2026 | 11,56 | 11,58 | 11,32 | 11,39 | -1,47% | - |
| 17.09.2026 | 11,49 | 11,62 | 11,41 | 11,56 | 0,94% | - |
| 16.09.2026 | 11,48 | 11,62 | 11,35 | 11,45 | -0,17% | - |
| 15.09.2026 | 11,45 | 11,48 | 11,22 | 11,47 | -0,02% | - |
| 14.09.2026 | 11,56 | 11,56 | 11,36 | 11,48 | -0,84% | 5,00 |
| 11.09.2026 | 11,32 | 11,59 | 11,23 | 11,57 | 2,14% | - |
| 10.09.2026 | 11,32 | 11,42 | 11,20 | 11,33 | -0,02% | - |
| 09.09.2026 | 11,52 | 11,53 | 11,22 | 11,33 | -1,84% | 1,00 |
| 08.09.2026 | 11,62 | 11,86 | 11,54 | 11,55 | -0,67% | - |
| 07.09.2026 | 11,84 | 11,84 | 11,53 | 11,62 | -1,73% | - |
| 04.09.2026 | 11,93 | 12,02 | 11,81 | 11,83 | -0,88% | - |
| 03.09.2026 | 12,17 | 12,33 | 11,85 | 11,93 | -1,85% | 502,00 |
| 02.09.2026 | 11,84 | 12,19 | 11,82 | 12,16 | 3,36% | - |
| 01.09.2026 | 12,10 | 12,14 | 11,75 | 11,76 | -2,61% | - |
| 31.08.2026 | 12,13 | 12,24 | 12,08 | 12,08 | -0,47% | - |
| 28.08.2026 | 12,00 | 12,23 | 12,00 | 12,14 | 1,23% | - |
| 27.08.2026 | 12,00 | 12,07 | 11,87 | 11,99 | -0,02% | - |
| 26.08.2026 | 12,03 | 12,04 | 11,80 | 11,99 | 1,12% | 1,00 |
| 25.08.2026 | 11,90 | 11,95 | 11,79 | 11,86 | -0,34% | - |
| 24.08.2026 | 11,82 | 11,95 | 11,76 | 11,90 | 0,70% | - |
| 21.08.2026 | 11,86 | 12,20 | 11,73 | 11,82 | -0,36% | - |
| 20.08.2026 | 12,21 | 12,42 | 11,61 | 11,86 | -2,91% | 200,00 |
| 19.08.2026 | 12,57 | 12,57 | 12,21 | 12,21 | -2,53% | - |
| 18.08.2026 | 12,48 | 12,60 | 12,42 | 12,53 | 0,38% | - |
| 17.08.2026 | 12,68 | 12,79 | 12,43 | 12,48 | -1,52% | 2,00 |
| 14.08.2026 | 12,33 | 12,71 | 12,32 | 12,68 | 2,76% | - |
| 13.08.2026 | 12,27 | 12,34 | 12,19 | 12,34 | 0,63% | - |
| 12.08.2026 | 12,29 | 12,44 | 12,14 | 12,26 | -0,16% | 81,00 |
| 11.08.2026 | 12,21 | 12,51 | 12,06 | 12,28 | 0,59% | 420,00 |
| 10.08.2026 | 12,02 | 12,22 | 11,90 | 12,21 | 2,91% | 895,00 |
| 07.08.2026 | 12,00 | 12,03 | 11,72 | 11,86 | -1,21% | - |
| 06.08.2026 | 12,11 | 12,15 | 11,72 | 12,01 | -0,99% | - |
| 05.08.2026 | 12,11 | 12,35 | 11,99 | 12,13 | 0,17% | 250,00 |
| 04.08.2026 | 12,06 | 12,11 | 11,80 | 12,11 | 0,46% | 1,00 |
| 03.08.2026 | 12,21 | 12,70 | 11,89 | 12,05 | -1,53% | 500,00 |
| 31.07.2026 | 11,91 | 12,41 | 11,91 | 12,24 | 5,52% | 502,00 |
| 30.07.2026 | 11,57 | 11,76 | 11,18 | 11,60 | -0,06% | 1.000,00 |
| 29.07.2026 | 11,68 | 11,90 | 11,56 | 11,61 | -0,71% | 1.220,00 |
| 28.07.2026 | 11,34 | 11,83 | 11,31 | 11,69 | 3,09% | 45,00 |
| 27.07.2026 | 11,01 | 11,57 | 11,01 | 11,34 | 3,04% | - |
| 24.07.2026 | 10,94 | 11,23 | 10,86 | 11,00 | 0,50% | - |
| 23.07.2026 | 10,79 | 11,41 | 10,75 | 10,95 | 1,46% | 1.000,00 |
| 22.07.2026 | 10,79 | 10,99 | 10,53 | 10,79 | 0,09% | - |
| 21.07.2026 | 10,96 | 11,07 | 10,71 | 10,78 | -1,71% | - |
| 20.07.2026 | 10,74 | 11,09 | 10,65 | 10,97 | 2,24% | - |
| 17.07.2026 | 10,66 | 10,92 | 10,66 | 10,73 | -0,90% | - |
| 16.07.2026 | 10,81 | 10,86 | 10,62 | 10,83 | 0,39% | - |
| 15.07.2026 | 10,52 | 10,80 | 10,39 | 10,78 | 2,67% | 3,00 |
| 14.07.2026 | 10,34 | 10,59 | 10,31 | 10,50 | 1,16% | 100,00 |
| 13.07.2026 | 10,54 | 10,61 | 10,29 | 10,38 | -1,31% | - |
| 10.07.2026 | 10,30 | 10,62 | 10,28 | 10,52 | 2,01% | 9,00 |
| 09.07.2026 | 10,36 | 10,38 | 10,12 | 10,31 | -0,75% | - |
| 08.07.2026 | 10,64 | 10,64 | 10,18 | 10,39 | -2,76% | 3,00 |
| 07.07.2026 | 10,61 | 10,88 | 10,59 | 10,69 | 0,38% | 3,00 |
| 06.07.2026 | 10,55 | 10,86 | 10,54 | 10,65 | 0,88% | 65,00 |
| 03.07.2026 | 10,10 | 10,61 | 10,10 | 10,55 | 4,71% | - |
| 02.07.2026 | 9,84 | 10,41 | 9,79 | 10,08 | 2,35% | 2.000,00 |
| 01.07.2026 | 9,48 | 9,87 | 9,46 | 9,85 | 3,81% | - |
| 30.06.2026 | 9,50 | 9,52 | 9,24 | 9,49 | -0,07% | - |
| 29.06.2026 | 9,59 | 9,66 | 9,45 | 9,49 | -0,97% | - |
| 26.06.2026 | 10,09 | 10,09 | 9,53 | 9,59 | -5,26% | - |
| 25.06.2026 | 10,10 | 10,20 | 10,03 | 10,12 | 0,15% | 1,00 |
| 24.06.2026 | 10,14 | 10,18 | 9,96 | 10,10 | -0,44% | - |
| 23.06.2026 | 9,95 | 10,18 | 9,82 | 10,15 | 1,91% | - |
| 22.06.2026 | 10,19 | 10,57 | 9,93 | 9,96 | -2,36% | 40,00 |
| 19.06.2026 | 10,08 | 10,38 | 10,02 | 10,20 | 1,14% | - |
| 18.06.2026 | 10,13 | 10,22 | 9,86 | 10,08 | -0,47% | - |
| 17.06.2026 | 10,31 | 10,35 | 10,11 | 10,13 | -2,03% | 2,00 |
| 16.06.2026 | 10,46 | 10,58 | 10,26 | 10,34 | -1,36% | - |
| 15.06.2026 | 10,66 | 10,87 | 10,46 | 10,48 | -1,48% | - |
| 12.06.2026 | 10,66 | 10,67 | 10,42 | 10,64 | -0,09% | 6,00 |
| 11.06.2026 | 10,49 | 10,66 | 10,41 | 10,65 | 1,24% | - |
| 10.06.2026 | 10,54 | 10,64 | 10,42 | 10,52 | 0,86% | - |
| 09.06.2026 | 10,60 | 10,78 | 10,42 | 10,43 | -1,42% | - |
| 08.06.2026 | 10,61 | 10,75 | 10,42 | 10,58 | -0,82% | - |
| 05.06.2026 | 10,43 | 11,02 | 10,42 | 10,67 | 1,72% | - |
| 04.06.2026 | 10,56 | 10,70 | 10,43 | 10,49 | -0,76% | - |
| 03.06.2026 | 10,93 | 10,93 | 10,53 | 10,57 | -3,07% | 500,00 |
| 02.06.2026 | 10,96 | 11,14 | 10,85 | 10,90 | -0,02% | 62,00 |
| 01.06.2026 | 10,75 | 11,09 | 10,68 | 10,91 | 1,35% | - |
| 29.05.2026 | 11,06 | 11,18 | 10,75 | 10,76 | -2,20% | - |
| 28.05.2026 | 10,70 | 11,08 | 10,65 | 11,00 | 1,08% | 100,00 |
| 27.05.2026 | 10,64 | 11,02 | 10,64 | 10,89 | 2,37% | - |
| 26.05.2026 | 10,75 | 11,00 | 10,48 | 10,63 | -1,07% | - |
| 25.05.2026 | 10,53 | 11,04 | 10,43 | 10,75 | 3,94% | - |
| 22.05.2026 | 9,97 | 10,79 | 9,94 | 10,34 | 5,45% | 888,00 |
| 21.05.2026 | 10,64 | 10,77 | 9,81 | 9,81 | -7,75% | 1.000,00 |
| 20.05.2026 | 10,46 | 10,64 | 10,26 | 10,63 | 1,29% | - |
| 19.05.2026 | 10,74 | 10,94 | 10,50 | 10,50 | -2,55% | - |
| 18.05.2026 | 10,54 | 10,90 | 10,38 | 10,77 | -1,44% | - |