18,488€
-1,45%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 18,68 | 18,69 | 18,47 | 18,50 | -1,39% | - |
| 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 |
| 25.03.2025 | 19,70 | 19,74 | 19,66 | 19,66 | 0,87% | 2.464,00 |
| 24.03.2025 | 19,59 | 19,59 | 19,45 | 19,49 | 0,62% | 1.030,00 |
| 21.03.2025 | 19,72 | 19,72 | 19,37 | 19,37 | -2,54% | 2.870,00 |
| 20.03.2025 | 20,20 | 20,20 | 19,87 | 19,87 | 1,48% | 846,00 |
| 19.03.2025 | 19,92 | 19,92 | 19,56 | 19,58 | -0,63% | 942,00 |
| 18.03.2025 | 20,04 | 20,05 | 19,71 | 19,71 | -1,10% | 777,00 |
| 17.03.2025 | 19,89 | 20,18 | 19,71 | 19,93 | 0,63% | 918,00 |
| 14.03.2025 | 20,17 | 20,17 | 19,80 | 19,80 | -0,58% | 793,00 |
| 13.03.2025 | 20,37 | 20,57 | 19,92 | 19,92 | -1,94% | 1.859,00 |
| 12.03.2025 | 20,92 | 20,92 | 19,95 | 20,31 | -3,05% | 4.619,00 |
| 11.03.2025 | 21,29 | 21,30 | 20,80 | 20,95 | -0,57% | 93,00 |
| 10.03.2025 | 21,11 | 21,49 | 20,91 | 21,07 | -0,24% | 1.638,00 |
| 07.03.2025 | 20,58 | 21,12 | 20,13 | 21,12 | 2,42% | 3.246,00 |
| 06.03.2025 | 24,38 | 24,38 | 20,20 | 20,62 | -13,94% | 3.715,00 |
| 05.03.2025 | 23,31 | 23,96 | 23,31 | 23,96 | 2,04% | 289,00 |
| 04.03.2025 | 23,73 | 23,89 | 23,46 | 23,48 | -1,34% | 431,00 |
| 03.03.2025 | 24,43 | 24,43 | 23,80 | 23,80 | -2,26% | 886,00 |
| 28.02.2025 | 24,20 | 24,35 | 24,20 | 24,35 | -1,06% | 175,00 |
| 27.02.2025 | 24,51 | 24,62 | 24,48 | 24,61 | 0,45% | 252,00 |
| 26.02.2025 | 24,66 | 24,89 | 24,50 | 24,50 | -0,37% | 109,00 |
| 25.02.2025 | 24,99 | 24,99 | 24,54 | 24,59 | -2,34% | 598,00 |
| 24.02.2025 | 25,18 | 25,18 | 25,18 | 25,18 | -0,08% | 7,00 |
| 21.02.2025 | 25,27 | 25,27 | 25,20 | 25,20 | 0,96% | 340,00 |
| 20.02.2025 | 25,05 | 25,50 | 24,96 | 24,96 | -0,64% | 486,00 |
| 19.02.2025 | 25,69 | 25,69 | 25,12 | 25,12 | -2,56% | 505,00 |
| 18.02.2025 | 26,16 | 26,16 | 25,78 | 25,78 | -2,50% | 174,00 |
| 17.02.2025 | 26,59 | 26,59 | 26,38 | 26,44 | -2,07% | 1.716,00 |
| 13.02.2025 | 26,91 | 27,08 | 26,75 | 27,00 | 2,39% | 463,00 |
| 12.02.2025 | 26,94 | 26,95 | 26,37 | 26,37 | -0,68% | 1.010,00 |
| 11.02.2025 | 26,54 | 26,71 | 26,54 | 26,55 | 0,72% | 897,00 |
| 10.02.2025 | 26,20 | 26,39 | 26,20 | 26,36 | 0,73% | 501,00 |
| 07.02.2025 | 26,30 | 26,30 | 26,15 | 26,17 | 0,73% | 315,00 |
| 06.02.2025 | 25,75 | 26,09 | 25,75 | 25,98 | -0,15% | 1.343,00 |
| 05.02.2025 | 25,91 | 26,02 | 25,91 | 26,02 | 1,13% | 63,00 |
| 04.02.2025 | 25,44 | 25,73 | 25,44 | 25,73 | 1,26% | 5,00 |
| 03.02.2025 | 25,46 | 25,46 | 25,41 | 25,41 | -2,16% | 301,00 |
| 31.01.2025 | 26,05 | 26,05 | 25,81 | 25,97 | -0,54% | 415,00 |
| 30.01.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,62% | 4,00 |
| 29.01.2025 | 26,23 | 26,23 | 25,95 | 25,95 | 0,62% | 159,00 |
| 28.01.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -0,77% | 45,00 |
| 27.01.2025 | 25,23 | 25,99 | 25,23 | 25,99 | 0,81% | 337,00 |
| 24.01.2025 | 25,70 | 25,78 | 25,70 | 25,78 | -2,05% | 5,00 |
| 23.01.2025 | 26,32 | 26,32 | 26,32 | 26,32 | 0,08% | 7,00 |
| 22.01.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,62% | 35,00 |
| 21.01.2025 | 25,74 | 25,95 | 25,74 | 25,88 | -1,52% | 18,00 |
| 20.01.2025 | 26,26 | 26,44 | 26,04 | 26,28 | 0,15% | 1.558,00 |
| 17.01.2025 | 26,50 | 26,50 | 25,98 | 26,24 | -1,43% | 134,00 |
| 16.01.2025 | 26,53 | 26,62 | 26,53 | 26,62 | 1,26% | 1.000,00 |
| 15.01.2025 | 26,18 | 26,52 | 26,18 | 26,29 | 0,46% | 59,00 |
| 14.01.2025 | 26,53 | 26,53 | 26,17 | 26,17 | 0,46% | 416,00 |
| 13.01.2025 | 25,01 | 26,05 | 25,01 | 26,05 | 0,93% | 35,00 |
| 09.01.2025 | 25,72 | 25,81 | 25,67 | 25,81 | 1,22% | 116,00 |
| 08.01.2025 | 26,10 | 26,10 | 25,50 | 25,50 | -2,67% | 502,00 |
| 07.01.2025 | 25,55 | 26,20 | 25,55 | 26,20 | 2,26% | 371,00 |
| 06.01.2025 | 24,58 | 25,62 | 24,35 | 25,62 | 5,65% | 402,00 |
| 03.01.2025 | 24,74 | 24,82 | 24,25 | 24,25 | -3,54% | 365,00 |
| 02.01.2025 | 25,10 | 25,14 | 24,72 | 25,14 | 1,05% | 40,00 |
| 30.12.2024 | 24,80 | 24,88 | 24,68 | 24,88 | -0,84% | 29,00 |
| 27.12.2024 | 25,42 | 25,42 | 25,09 | 25,09 | -1,18% | 425,00 |
| 23.12.2024 | 24,64 | 25,65 | 24,64 | 25,39 | 2,79% | 453,00 |
| 20.12.2024 | 24,22 | 24,70 | 24,22 | 24,70 | 1,73% | 652,00 |
| 19.12.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -2,61% | 50,00 |
| 18.12.2024 | 24,83 | 24,93 | 24,83 | 24,93 | 1,14% | 61,00 |
| 17.12.2024 | 24,56 | 24,65 | 24,40 | 24,65 | -0,36% | 975,00 |
| 16.12.2024 | 25,14 | 25,14 | 24,72 | 24,74 | -1,67% | 524,00 |
| 13.12.2024 | 25,74 | 25,74 | 25,16 | 25,16 | -2,33% | 547,00 |
| 12.12.2024 | 25,13 | 25,85 | 25,02 | 25,76 | 2,06% | 863,00 |
| 11.12.2024 | 25,27 | 25,27 | 25,24 | 25,24 | 1,49% | 69,00 |
| 10.12.2024 | 24,65 | 25,22 | 24,43 | 24,87 | 0,24% | 606,00 |
| 09.12.2024 | 24,24 | 24,81 | 24,24 | 24,81 | 1,81% | 898,00 |
| 06.12.2024 | 24,24 | 24,47 | 24,24 | 24,37 | 0,49% | 553,00 |
| 05.12.2024 | 24,07 | 24,38 | 24,07 | 24,25 | -0,41% | 331,00 |
| 04.12.2024 | 24,35 | 24,41 | 24,34 | 24,35 | 0,79% | 141,00 |
| 03.12.2024 | 24,07 | 24,47 | 24,07 | 24,16 | 0,62% | 85,00 |
| 02.12.2024 | 23,96 | 24,01 | 23,78 | 24,01 | -0,54% | 1.712,00 |
| 29.11.2024 | 23,77 | 24,14 | 23,77 | 24,14 | 3,61% | 113,00 |
| 28.11.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,26% | 50,00 |
| 27.11.2024 | 23,10 | 23,27 | 23,10 | 23,24 | -0,39% | 113,00 |
| 26.11.2024 | 22,95 | 23,33 | 22,92 | 23,33 | 0,04% | 512,00 |
| 25.11.2024 | 23,51 | 23,53 | 23,19 | 23,32 | -0,81% | 591,00 |
| 22.11.2024 | 23,37 | 23,57 | 23,32 | 23,51 | 0,60% | 603,00 |
| 21.11.2024 | 23,19 | 23,37 | 23,19 | 23,37 | -0,04% | 375,00 |
| 20.11.2024 | 23,58 | 23,58 | 23,32 | 23,38 | -0,26% | 256,00 |
| 19.11.2024 | 23,21 | 23,44 | 23,18 | 23,44 | -0,47% | 6.978,00 |
| 18.11.2024 | 23,70 | 23,70 | 23,45 | 23,55 | -0,59% | 9.151,00 |
| 15.11.2024 | 23,74 | 23,86 | 23,69 | 23,69 | -1,58% | 605,00 |
| 14.11.2024 | 23,56 | 24,13 | 23,56 | 24,07 | 1,35% | 642,00 |
| 13.11.2024 | 24,16 | 24,16 | 23,70 | 23,75 | -1,45% | 1.248,00 |
| 12.11.2024 | 25,07 | 25,07 | 23,98 | 24,10 | -4,06% | 783,00 |
| 11.11.2024 | 24,55 | 25,12 | 24,51 | 25,12 | 3,37% | 1.320,00 |
| 08.11.2024 | 25,45 | 25,45 | 24,19 | 24,30 | -3,19% | 1.785,00 |
| 07.11.2024 | 25,57 | 25,92 | 24,64 | 25,10 | -1,84% | 3.031,00 |
| 06.11.2024 | 25,60 | 25,67 | 25,49 | 25,57 | 0,39% | 216,00 |
| 05.11.2024 | 25,47 | 25,47 | 25,47 | 25,47 | 0,83% | 50,00 |