14,240€
-3,26%
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 | 14,75 | 14,75 | 14,16 | 14,22 | -3,41% | - |
| 13.10.2025 | 14,90 | 14,94 | 14,72 | 14,72 | -0,78% | 1.409,00 |
| 10.10.2025 | 15,06 | 15,24 | 14,80 | 14,84 | -0,77% | 1.368,00 |
| 09.10.2025 | 15,25 | 15,26 | 14,94 | 14,95 | -0,86% | 4.519,00 |
| 08.10.2025 | 14,90 | 15,20 | 14,90 | 15,08 | 0,73% | 947,00 |
| 07.10.2025 | 14,95 | 15,09 | 14,84 | 14,97 | -0,03% | 339,00 |
| 06.10.2025 | 14,76 | 14,98 | 14,70 | 14,98 | 0,50% | 936,00 |
| 03.10.2025 | 14,85 | 14,91 | 14,69 | 14,90 | 3,47% | 2.318,00 |
| 02.10.2025 | 14,52 | 14,57 | 14,40 | 14,40 | 0,38% | 879,00 |
| 01.10.2025 | 13,95 | 14,46 | 13,95 | 14,35 | 3,39% | 3.938,00 |
| 30.09.2025 | 13,84 | 13,96 | 13,83 | 13,88 | -1,87% | 3.595,00 |
| 29.09.2025 | 14,14 | 14,29 | 13,90 | 14,14 | 0,50% | 4.670,00 |
| 26.09.2025 | 14,03 | 14,07 | 13,83 | 14,07 | 0,97% | 1.771,00 |
| 25.09.2025 | 14,43 | 14,43 | 13,94 | 13,94 | -2,89% | 2.797,00 |
| 24.09.2025 | 14,61 | 14,68 | 14,35 | 14,35 | -2,25% | 1.787,00 |
| 23.09.2025 | 14,60 | 14,87 | 14,60 | 14,68 | 0,48% | 1.544,00 |
| 22.09.2025 | 15,07 | 15,07 | 14,58 | 14,61 | -2,76% | 1.405,00 |
| 19.09.2025 | 15,04 | 15,22 | 15,01 | 15,03 | -0,03% | 1.273,00 |
| 18.09.2025 | 15,00 | 15,10 | 15,00 | 15,03 | 2,04% | 951,00 |
| 17.09.2025 | 14,66 | 14,76 | 14,58 | 14,73 | 0,37% | 592,00 |
| 16.09.2025 | 14,98 | 15,00 | 14,66 | 14,68 | -1,91% | 2.570,00 |
| 15.09.2025 | 15,18 | 15,51 | 14,81 | 14,96 | -2,22% | 2.512,00 |
| 12.09.2025 | 15,46 | 15,46 | 15,27 | 15,30 | -0,91% | 1.440,00 |
| 11.09.2025 | 15,36 | 15,44 | 15,26 | 15,44 | 0,29% | 346,00 |
| 10.09.2025 | 15,47 | 15,47 | 15,40 | 15,40 | -1,50% | 1.032,00 |
| 09.09.2025 | 15,58 | 15,78 | 15,45 | 15,63 | 0,35% | 1.950,00 |
| 08.09.2025 | 15,41 | 15,58 | 15,27 | 15,58 | 2,06% | 2.043,00 |
| 05.09.2025 | 15,08 | 15,29 | 15,08 | 15,26 | 1,03% | 1.125,00 |
| 04.09.2025 | 15,33 | 15,35 | 15,08 | 15,11 | 0,07% | 2.180,00 |
| 03.09.2025 | 15,27 | 15,28 | 15,10 | 15,10 | -0,43% | 403,00 |
| 02.09.2025 | 15,43 | 15,48 | 15,16 | 15,16 | -1,78% | 1.326,00 |
| 01.09.2025 | 15,61 | 15,63 | 15,42 | 15,44 | -0,80% | 2.120,00 |
| 29.08.2025 | 15,74 | 15,74 | 15,56 | 15,56 | -1,05% | 43,00 |
| 28.08.2025 | 15,79 | 16,01 | 15,73 | 15,73 | -0,35% | 1.447,00 |
| 27.08.2025 | 15,58 | 15,78 | 15,58 | 15,78 | 2,53% | 803,00 |
| 26.08.2025 | 15,47 | 15,72 | 15,39 | 15,39 | -1,79% | 2.804,00 |
| 25.08.2025 | 15,59 | 16,01 | 15,59 | 15,67 | 0,38% | 468,00 |
| 22.08.2025 | 15,19 | 15,61 | 15,19 | 15,61 | 3,10% | 3.006,00 |
| 21.08.2025 | 15,29 | 15,40 | 15,01 | 15,14 | -0,82% | 3.920,00 |
| 20.08.2025 | 15,36 | 15,36 | 15,16 | 15,27 | -0,88% | 1.357,00 |
| 19.08.2025 | 15,05 | 15,40 | 15,05 | 15,40 | 3,60% | 734,00 |
| 18.08.2025 | 14,95 | 15,09 | 14,83 | 14,87 | -1,39% | 3.320,00 |
| 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 |