10,403€
-1,26%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 10,46 | 10,52 | 10,42 | 10,42 | -1,09% | 1.280,00 |
| 11.03.2026 | 10,65 | 10,71 | 10,54 | 10,54 | -2,99% | 915,00 |
| 10.03.2026 | 10,65 | 10,90 | 10,62 | 10,86 | 2,94% | 3.230,00 |
| 09.03.2026 | 10,36 | 10,58 | 10,26 | 10,55 | -0,09% | 4.056,00 |
| 06.03.2026 | 10,62 | 11,06 | 10,56 | 10,56 | 0,24% | 4.065,00 |
| 05.03.2026 | 11,97 | 11,97 | 10,10 | 10,54 | -13,79% | 20.922,00 |
| 04.03.2026 | 12,53 | 12,53 | 12,00 | 12,22 | -1,01% | 1.434,00 |
| 03.03.2026 | 12,65 | 12,65 | 12,35 | 12,35 | -6,16% | 4.309,00 |
| 02.03.2026 | 12,74 | 13,21 | 12,74 | 13,16 | 0,80% | 839,00 |
| 27.02.2026 | 13,30 | 13,40 | 12,99 | 13,05 | -2,87% | 1.610,00 |
| 26.02.2026 | 13,08 | 13,44 | 13,08 | 13,44 | 3,99% | 3.718,00 |
| 25.02.2026 | 12,87 | 13,03 | 12,82 | 12,92 | -0,23% | 1.505,00 |
| 24.02.2026 | 13,08 | 13,16 | 12,95 | 12,95 | -0,15% | 1.863,00 |
| 23.02.2026 | 13,47 | 13,47 | 12,97 | 12,97 | -1,85% | 328,00 |
| 20.02.2026 | 13,23 | 13,23 | 12,92 | 13,22 | 1,03% | 2.625,00 |
| 19.02.2026 | 13,46 | 13,46 | 13,08 | 13,08 | -1,88% | 4.303,00 |
| 18.02.2026 | 13,64 | 13,64 | 13,30 | 13,33 | -1,04% | 5.594,00 |
| 17.02.2026 | 13,44 | 13,66 | 13,44 | 13,47 | -1,07% | 152,00 |
| 16.02.2026 | 13,84 | 13,84 | 13,57 | 13,62 | -1,73% | 233,00 |
| 13.02.2026 | 13,81 | 13,86 | 13,71 | 13,86 | -0,68% | 1.560,00 |
| 12.02.2026 | 14,17 | 14,17 | 13,95 | 13,95 | -2,00% | 232,00 |
| 11.02.2026 | 14,20 | 14,24 | 14,03 | 14,24 | 0,11% | 1.032,00 |
| 10.02.2026 | 14,35 | 14,37 | 14,08 | 14,22 | 0,92% | 780,00 |
| 09.02.2026 | 13,86 | 14,17 | 13,86 | 14,09 | 2,10% | 5.738,00 |
| 06.02.2026 | 13,71 | 13,83 | 13,51 | 13,80 | -0,14% | 327,00 |
| 05.02.2026 | 13,70 | 13,82 | 13,58 | 13,82 | 3,83% | 1.230,00 |
| 04.02.2026 | 13,29 | 13,38 | 13,29 | 13,31 | 0,80% | 531,00 |
| 03.02.2026 | 13,76 | 13,76 | 13,00 | 13,21 | -2,58% | 18.493,00 |
| 02.02.2026 | 13,37 | 13,65 | 13,37 | 13,56 | 0,22% | 1.178,00 |
| 30.01.2026 | 13,38 | 13,53 | 13,38 | 13,53 | 0,97% | 102,00 |
| 29.01.2026 | 13,22 | 13,40 | 13,22 | 13,40 | 1,09% | 563,00 |
| 28.01.2026 | 13,59 | 13,59 | 13,25 | 13,25 | -1,71% | 1.108,00 |
| 27.01.2026 | 13,70 | 13,70 | 13,40 | 13,48 | -2,71% | 2.277,00 |
| 26.01.2026 | 13,82 | 13,94 | 13,82 | 13,86 | 0,07% | 488,00 |
| 23.01.2026 | 13,79 | 13,91 | 13,78 | 13,85 | 0,04% | 1.009,00 |
| 22.01.2026 | 14,00 | 14,00 | 13,70 | 13,84 | 1,35% | 1.484,00 |
| 21.01.2026 | 13,35 | 13,72 | 13,35 | 13,66 | 1,75% | 1.225,00 |
| 20.01.2026 | 12,80 | 13,42 | 12,80 | 13,42 | 3,79% | 1.641,00 |
| 19.01.2026 | 13,52 | 13,52 | 12,86 | 12,93 | -4,89% | 5.345,00 |
| 16.01.2026 | 13,85 | 13,85 | 13,60 | 13,60 | -0,84% | 819,00 |
| 15.01.2026 | 13,92 | 13,92 | 13,68 | 13,71 | -0,44% | 729,00 |
| 14.01.2026 | 13,66 | 13,92 | 13,59 | 13,77 | 1,06% | 579,00 |
| 13.01.2026 | 13,59 | 13,71 | 13,44 | 13,63 | 0,55% | 1.085,00 |
| 12.01.2026 | 13,63 | 13,69 | 13,50 | 13,55 | -1,06% | 364,00 |
| 09.01.2026 | 13,47 | 13,91 | 13,47 | 13,70 | 2,70% | 2.452,00 |
| 08.01.2026 | 13,57 | 13,57 | 13,31 | 13,34 | -4,92% | 3.473,00 |
| 07.01.2026 | 13,88 | 14,11 | 13,88 | 14,03 | 1,63% | 1.119,00 |
| 06.01.2026 | 13,87 | 13,97 | 13,80 | 13,80 | -0,50% | 351,00 |
| 05.01.2026 | 13,92 | 14,13 | 13,78 | 13,87 | -0,29% | 544,00 |
| 02.01.2026 | 13,89 | 13,91 | 13,63 | 13,91 | 1,68% | 1.884,00 |
| 30.12.2025 | 13,67 | 13,68 | 13,66 | 13,68 | -0,44% | 121,00 |
| 29.12.2025 | 13,58 | 13,84 | 13,58 | 13,74 | 0,59% | 4.626,00 |
| 23.12.2025 | 13,79 | 13,82 | 13,66 | 13,66 | -1,23% | 1.968,00 |
| 22.12.2025 | 13,61 | 13,83 | 13,53 | 13,83 | 2,60% | 2.679,00 |
| 19.12.2025 | 13,83 | 13,83 | 13,48 | 13,48 | -1,43% | 2.409,00 |
| 18.12.2025 | 13,92 | 13,92 | 13,68 | 13,68 | -2,11% | 1.397,00 |
| 17.12.2025 | 13,84 | 13,98 | 13,79 | 13,97 | 1,27% | 4.331,00 |
| 16.12.2025 | 14,05 | 14,13 | 13,80 | 13,80 | -1,36% | 2.341,00 |
| 15.12.2025 | 13,97 | 14,14 | 13,90 | 13,99 | 0,14% | 1.401,00 |
| 12.12.2025 | 13,86 | 14,00 | 13,83 | 13,97 | 1,64% | 1.713,00 |
| 11.12.2025 | 13,51 | 13,75 | 13,51 | 13,74 | 1,36% | 2.538,00 |
| 10.12.2025 | 13,45 | 13,56 | 13,40 | 13,56 | 1,99% | 2.546,00 |
| 09.12.2025 | 13,50 | 13,50 | 13,29 | 13,29 | -1,52% | 2.058,00 |
| 08.12.2025 | 13,93 | 13,93 | 13,50 | 13,50 | -3,40% | 85,00 |
| 05.12.2025 | 13,42 | 13,97 | 13,34 | 13,97 | 4,02% | 2.098,00 |
| 04.12.2025 | 13,37 | 13,52 | 13,37 | 13,43 | 0,90% | 755,00 |
| 03.12.2025 | 13,30 | 13,38 | 13,18 | 13,31 | 1,26% | 1.688,00 |
| 02.12.2025 | 13,30 | 13,34 | 13,15 | 13,15 | -1,72% | 5.032,00 |
| 01.12.2025 | 13,13 | 13,38 | 13,11 | 13,38 | 0,38% | 1.991,00 |
| 28.11.2025 | 13,26 | 13,33 | 13,26 | 13,33 | -0,26% | 253,00 |
| 27.11.2025 | 13,19 | 13,36 | 13,19 | 13,36 | 1,14% | 1.260,00 |
| 26.11.2025 | 13,30 | 13,32 | 13,21 | 13,21 | -1,93% | 1.552,00 |
| 25.11.2025 | 13,46 | 13,47 | 13,36 | 13,47 | 0,71% | 219,00 |
| 24.11.2025 | 13,26 | 13,41 | 13,26 | 13,38 | 1,17% | 895,00 |
| 21.11.2025 | 12,80 | 13,22 | 12,80 | 13,22 | 1,65% | 1.948,00 |
| 20.11.2025 | 13,09 | 13,18 | 12,85 | 13,01 | -0,19% | 2.888,00 |
| 19.11.2025 | 13,14 | 13,33 | 12,99 | 13,03 | -1,44% | 4.082,00 |
| 18.11.2025 | 13,20 | 13,51 | 13,07 | 13,22 | -0,49% | 3.730,00 |
| 17.11.2025 | 13,68 | 13,68 | 13,29 | 13,29 | -2,60% | 783,00 |
| 14.11.2025 | 13,94 | 13,94 | 13,60 | 13,64 | -4,31% | 1.410,00 |
| 13.11.2025 | 14,45 | 14,45 | 14,26 | 14,26 | -0,87% | 675,00 |
| 12.11.2025 | 14,61 | 14,61 | 14,29 | 14,38 | -1,34% | 1.241,00 |
| 11.11.2025 | 14,24 | 14,58 | 14,24 | 14,58 | 2,57% | 1.445,00 |
| 10.11.2025 | 14,00 | 14,21 | 14,00 | 14,21 | 2,01% | 2.571,00 |
| 07.11.2025 | 14,39 | 14,39 | 13,93 | 13,93 | -2,52% | 3.096,00 |
| 06.11.2025 | 14,64 | 14,64 | 14,15 | 14,29 | -2,59% | 2.249,00 |
| 05.11.2025 | 14,43 | 14,84 | 14,43 | 14,67 | 1,24% | 723,00 |
| 04.11.2025 | 14,46 | 14,49 | 14,46 | 14,49 | -0,96% | 325,00 |
| 03.11.2025 | 14,85 | 14,85 | 14,55 | 14,63 | -0,14% | 4.472,00 |
| 31.10.2025 | 14,62 | 14,96 | 14,62 | 14,65 | -0,95% | 1.605,00 |
| 30.10.2025 | 14,32 | 14,81 | 14,32 | 14,79 | 0,61% | 3.130,00 |
| 29.10.2025 | 15,19 | 15,30 | 14,41 | 14,70 | -2,33% | 3.214,00 |
| 28.10.2025 | 15,43 | 15,57 | 15,05 | 15,05 | -3,62% | 2.101,00 |
| 27.10.2025 | 15,79 | 15,79 | 15,46 | 15,62 | 0,35% | 1.706,00 |
| 24.10.2025 | 15,69 | 15,70 | 15,44 | 15,56 | -0,35% | 1.354,00 |
| 23.10.2025 | 15,69 | 15,76 | 15,47 | 15,62 | -0,03% | 1.833,00 |
| 22.10.2025 | 15,51 | 15,69 | 15,27 | 15,62 | 0,55% | 2.818,00 |
| 21.10.2025 | 15,07 | 15,54 | 15,07 | 15,54 | 2,81% | 1.312,00 |
| 20.10.2025 | 14,82 | 15,23 | 14,63 | 15,11 | 3,60% | 2.201,00 |
| 17.10.2025 | 14,59 | 14,68 | 14,52 | 14,59 | -0,61% | 1.868,00 |