15,010€
0,17%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,94 | 15,08 | 14,91 | 15,08 | 0,60% | 363,00 |
| 14.08.2025 | 15,05 | 15,14 | 14,97 | 14,99 | -0,07% | 222,00 |
| 13.08.2025 | 15,08 | 15,08 | 14,98 | 15,00 | -0,76% | 6.658,00 |
| 12.08.2025 | 15,15 | 15,21 | 15,03 | 15,11 | -0,66% | 657,00 |
| 11.08.2025 | 15,30 | 15,50 | 15,17 | 15,21 | -0,39% | 1.623,00 |
| 08.08.2025 | 15,39 | 15,39 | 15,11 | 15,27 | 0,43% | 4.189,00 |
| 07.08.2025 | 15,07 | 15,50 | 15,07 | 15,21 | 1,27% | 1.460,00 |
| 06.08.2025 | 15,06 | 15,35 | 15,02 | 15,02 | -0,92% | 1.763,00 |
| 05.08.2025 | 14,57 | 15,19 | 14,43 | 15,16 | 5,43% | 5.670,00 |
| 04.08.2025 | 15,01 | 15,18 | 14,37 | 14,38 | -3,75% | 4.741,00 |
| 01.08.2025 | 14,75 | 14,94 | 14,45 | 14,94 | 0,71% | 5.636,00 |
| 31.07.2025 | 14,98 | 15,22 | 14,67 | 14,83 | -0,87% | 8.947,00 |
| 30.07.2025 | 19,04 | 19,04 | 14,85 | 14,96 | -21,26% | 30.793,00 |
| 29.07.2025 | 20,04 | 20,15 | 18,96 | 19,00 | -4,64% | 9.691,00 |
| 28.07.2025 | 20,36 | 20,36 | 19,82 | 19,93 | -0,67% | 2.807,00 |
| 25.07.2025 | 20,01 | 20,14 | 20,01 | 20,06 | -0,99% | 1.214,00 |
| 24.07.2025 | 20,10 | 20,27 | 20,06 | 20,26 | -0,34% | 477,00 |
| 23.07.2025 | 20,52 | 20,52 | 20,10 | 20,33 | 0,49% | 698,00 |
| 22.07.2025 | 20,04 | 20,30 | 20,04 | 20,23 | 2,09% | 552,00 |
| 21.07.2025 | 20,03 | 20,25 | 19,82 | 19,82 | -1,27% | 1.513,00 |
| 18.07.2025 | 19,92 | 20,35 | 19,92 | 20,07 | 1,62% | 3.019,00 |
| 17.07.2025 | 19,79 | 19,88 | 19,75 | 19,75 | -0,38% | 691,00 |
| 16.07.2025 | 19,67 | 19,87 | 19,46 | 19,83 | 0,69% | 6.101,00 |
| 15.07.2025 | 19,61 | 19,85 | 19,61 | 19,69 | 0,56% | 5.164,00 |
| 14.07.2025 | 19,25 | 19,58 | 19,25 | 19,58 | 1,16% | 368,00 |
| 11.07.2025 | 19,84 | 19,84 | 19,36 | 19,36 | -4,14% | 432,00 |
| 10.07.2025 | 19,91 | 20,22 | 19,91 | 20,19 | 0,50% | 1.322,00 |
| 09.07.2025 | 20,12 | 20,13 | 19,90 | 20,09 | -0,69% | 1.391,00 |
| 08.07.2025 | 20,18 | 20,23 | 19,95 | 20,23 | -0,44% | 568,00 |
| 07.07.2025 | 20,53 | 20,53 | 20,32 | 20,32 | -0,93% | 467,00 |
| 04.07.2025 | 20,31 | 20,56 | 20,31 | 20,51 | 0,84% | 214,00 |
| 03.07.2025 | 20,36 | 20,48 | 20,34 | 20,34 | 0,35% | 361,00 |
| 02.07.2025 | 19,82 | 20,27 | 19,82 | 20,27 | 2,87% | 578,00 |
| 01.07.2025 | 19,86 | 19,86 | 19,71 | 19,71 | -1,62% | 1.543,00 |
| 30.06.2025 | 19,92 | 20,03 | 19,52 | 20,03 | 0,96% | 4.298,00 |
| 27.06.2025 | 21,42 | 21,42 | 19,70 | 19,84 | -6,19% | 2.927,00 |
| 26.06.2025 | 20,89 | 21,34 | 20,80 | 21,15 | 1,34% | 1.155,00 |
| 25.06.2025 | 21,27 | 21,34 | 20,87 | 20,87 | -0,48% | 730,00 |
| 24.06.2025 | 20,74 | 20,97 | 20,64 | 20,97 | 2,19% | 1.120,00 |
| 23.06.2025 | 20,34 | 20,52 | 20,34 | 20,52 | -1,25% | 50,00 |
| 20.06.2025 | 20,55 | 20,79 | 20,55 | 20,78 | 1,81% | 615,00 |
| 19.06.2025 | 20,38 | 20,65 | 20,38 | 20,41 | -2,72% | 873,00 |
| 18.06.2025 | 20,58 | 20,98 | 20,58 | 20,98 | 2,89% | 5.534,00 |
| 17.06.2025 | 20,97 | 20,99 | 20,39 | 20,39 | -2,81% | 3.013,00 |
| 16.06.2025 | 20,58 | 20,98 | 20,49 | 20,98 | 1,89% | 4.969,00 |
| 13.06.2025 | 20,94 | 20,98 | 20,59 | 20,59 | -3,60% | 3.332,00 |
| 12.06.2025 | 21,03 | 21,36 | 21,03 | 21,36 | 1,09% | 1.823,00 |
| 11.06.2025 | 20,96 | 21,15 | 20,96 | 21,13 | 0,57% | 1.103,00 |
| 10.06.2025 | 20,72 | 21,01 | 20,72 | 21,01 | 1,01% | 1.441,00 |
| 09.06.2025 | 20,66 | 20,91 | 20,66 | 20,80 | 0,53% | 789,00 |
| 06.06.2025 | 20,74 | 20,78 | 20,46 | 20,69 | -0,14% | 1.144,00 |
| 05.06.2025 | 21,03 | 21,03 | 20,65 | 20,72 | -0,72% | 2.153,00 |
| 04.06.2025 | 20,45 | 20,88 | 20,45 | 20,87 | 1,61% | 2.039,00 |
| 03.06.2025 | 19,91 | 20,54 | 19,91 | 20,54 | 2,44% | 676,00 |
| 02.06.2025 | 20,15 | 20,26 | 19,68 | 20,05 | -1,33% | 3.833,00 |
| 30.05.2025 | 20,37 | 20,57 | 20,25 | 20,32 | 0,54% | 1.070,00 |
| 29.05.2025 | 20,00 | 20,35 | 20,00 | 20,21 | 0,40% | 1.425,00 |
| 28.05.2025 | 20,12 | 20,19 | 20,05 | 20,13 | 0,40% | 1.090,00 |
| 27.05.2025 | 19,51 | 20,05 | 19,51 | 20,05 | 2,61% | 731,00 |
| 26.05.2025 | 19,49 | 19,64 | 19,44 | 19,54 | 0,80% | 326,00 |
| 23.05.2025 | 19,37 | 19,39 | 18,79 | 19,39 | -0,18% | 957,00 |
| 22.05.2025 | 19,00 | 19,42 | 19,00 | 19,42 | 0,70% | 1.068,00 |
| 21.05.2025 | 19,11 | 19,31 | 18,92 | 19,29 | -1,83% | 1.474,00 |
| 20.05.2025 | 19,36 | 19,65 | 19,30 | 19,65 | 1,79% | 2.878,00 |
| 19.05.2025 | 19,77 | 19,96 | 19,07 | 19,30 | -3,21% | 8.734,00 |
| 16.05.2025 | 19,88 | 19,94 | 19,70 | 19,94 | 0,76% | 9.549,00 |
| 15.05.2025 | 20,17 | 20,24 | 19,50 | 19,79 | -1,25% | 9.353,00 |
| 14.05.2025 | 19,76 | 20,11 | 19,68 | 20,04 | -0,05% | 3.801,00 |
| 13.05.2025 | 19,43 | 20,05 | 19,41 | 20,05 | 3,24% | 3.266,00 |
| 12.05.2025 | 18,95 | 19,42 | 18,82 | 19,42 | 3,46% | 3.771,00 |
| 09.05.2025 | 19,16 | 19,16 | 18,63 | 18,77 | -2,75% | 985,00 |
| 08.05.2025 | 19,34 | 19,34 | 18,66 | 19,30 | 2,01% | 2.652,00 |
| 07.05.2025 | 18,65 | 19,52 | 18,60 | 18,92 | 1,78% | 2.085,00 |
| 06.05.2025 | 17,48 | 18,83 | 17,48 | 18,59 | 5,93% | 4.040,00 |
| 05.05.2025 | 17,54 | 17,76 | 17,50 | 17,55 | 0,89% | 2.934,00 |
| 02.05.2025 | 16,96 | 17,57 | 16,77 | 17,40 | 3,33% | 4.097,00 |
| 30.04.2025 | 16,74 | 17,01 | 16,74 | 16,84 | 0,57% | 628,00 |
| 29.04.2025 | 16,90 | 16,92 | 16,71 | 16,74 | -0,98% | 1.854,00 |
| 28.04.2025 | 17,06 | 17,14 | 16,85 | 16,91 | -0,24% | 1.715,00 |
| 25.04.2025 | 17,19 | 17,19 | 16,95 | 16,95 | -1,28% | 2.113,00 |
| 24.04.2025 | 16,87 | 17,18 | 16,84 | 17,17 | 0,20% | 1.295,00 |
| 23.04.2025 | 16,73 | 17,13 | 16,73 | 17,13 | 5,38% | 1.211,00 |
| 22.04.2025 | 16,27 | 16,27 | 15,62 | 16,26 | -0,88% | 760,00 |
| 17.04.2025 | 16,55 | 16,55 | 16,12 | 16,40 | 1,14% | 954,00 |
| 16.04.2025 | 16,55 | 16,55 | 16,12 | 16,22 | -2,58% | 351,00 |
| 15.04.2025 | 17,56 | 17,56 | 16,65 | 16,65 | -5,56% | 1.597,00 |
| 14.04.2025 | 18,18 | 18,18 | 17,63 | 17,63 | -0,84% | 98,00 |
| 11.04.2025 | 17,50 | 17,78 | 17,20 | 17,78 | -0,92% | 1.816,00 |
| 10.04.2025 | 18,69 | 18,69 | 17,50 | 17,94 | -1,83% | 1.228,00 |
| 09.04.2025 | 17,53 | 18,38 | 17,25 | 18,28 | 3,19% | 887,00 |
| 08.04.2025 | 17,46 | 17,89 | 17,05 | 17,71 | 0,57% | 3.459,00 |
| 07.04.2025 | 17,92 | 18,15 | 17,39 | 17,61 | -4,76% | 3.297,00 |
| 04.04.2025 | 18,73 | 18,73 | 18,49 | 18,49 | -1,26% | 221,00 |
| 03.04.2025 | 18,75 | 18,75 | 18,72 | 18,73 | 0,83% | 1.065,00 |
| 02.04.2025 | 18,55 | 18,58 | 18,42 | 18,57 | -1,01% | 91,00 |
| 01.04.2025 | 18,71 | 18,96 | 18,71 | 18,76 | 0,37% | 70,00 |
| 31.03.2025 | 18,93 | 18,93 | 18,51 | 18,69 | -3,66% | 1.712,00 |
| 28.03.2025 | 19,61 | 19,61 | 19,33 | 19,40 | -1,12% | 3.387,00 |
| 27.03.2025 | 19,24 | 19,62 | 19,24 | 19,62 | 1,08% | 342,00 |
| 26.03.2025 | 19,55 | 19,55 | 19,39 | 19,41 | -1,25% | 5.984,00 |