25,800€
1,10%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 25,69 | 25,93 | 25,10 | 25,52 | -0,82% | 1.828,00 |
| 03.10.2024 | 26,00 | 26,02 | 25,73 | 25,73 | -1,04% | 250,00 |
| 02.10.2024 | 25,74 | 26,00 | 25,74 | 26,00 | 1,68% | 351,00 |
| 01.10.2024 | 26,11 | 26,11 | 25,57 | 25,57 | -1,31% | 343,00 |
| 30.09.2024 | 27,12 | 27,12 | 25,91 | 25,91 | -2,04% | 1.732,00 |
| 27.09.2024 | 26,52 | 26,52 | 26,45 | 26,45 | -0,30% | 220,00 |
| 26.09.2024 | 26,50 | 26,53 | 26,32 | 26,53 | 0,34% | 272,00 |
| 25.09.2024 | 26,29 | 26,45 | 26,29 | 26,44 | -0,04% | 528,00 |
| 24.09.2024 | 26,35 | 26,45 | 26,35 | 26,45 | 2,56% | 386,00 |
| 23.09.2024 | 26,06 | 26,31 | 25,79 | 25,79 | -1,64% | 625,00 |
| 20.09.2024 | 26,26 | 26,26 | 26,12 | 26,22 | -2,46% | 165,00 |
| 19.09.2024 | 27,11 | 27,11 | 26,88 | 26,88 | 0,00% | 306,00 |
| 18.09.2024 | 27,26 | 27,26 | 26,86 | 26,88 | -2,47% | 187,00 |
| 17.09.2024 | 27,40 | 27,56 | 27,40 | 27,56 | 0,84% | 118,00 |
| 16.09.2024 | 27,47 | 27,55 | 27,27 | 27,33 | -0,94% | 98,00 |
| 13.09.2024 | 27,65 | 27,65 | 27,59 | 27,59 | 0,11% | 625,00 |
| 12.09.2024 | 27,48 | 27,56 | 27,48 | 27,56 | 0,62% | 39,00 |
| 11.09.2024 | 27,83 | 27,83 | 27,37 | 27,39 | -0,90% | 637,00 |
| 10.09.2024 | 28,15 | 28,15 | 26,50 | 27,64 | -2,85% | 659,00 |
| 09.09.2024 | 27,92 | 28,45 | 27,92 | 28,45 | 1,25% | 71,00 |
| 06.09.2024 | 28,05 | 28,18 | 28,03 | 28,10 | 0,43% | 95,00 |
| 05.09.2024 | 27,86 | 27,98 | 27,86 | 27,98 | 0,39% | 41,00 |
| 04.09.2024 | 28,73 | 28,73 | 27,87 | 27,87 | -4,39% | 1.191,00 |
| 03.09.2024 | 28,84 | 29,15 | 28,84 | 29,15 | 1,64% | 1.981,00 |
| 02.09.2024 | 28,63 | 28,68 | 28,62 | 28,68 | -2,45% | 6,00 |
| 30.08.2024 | 29,41 | 29,41 | 29,31 | 29,40 | -0,17% | 835,00 |
| 29.08.2024 | 29,34 | 29,54 | 29,31 | 29,45 | 0,86% | 5.285,00 |
| 28.08.2024 | 28,98 | 29,20 | 28,98 | 29,20 | 1,39% | 266,00 |
| 27.08.2024 | 29,02 | 29,02 | 28,80 | 28,80 | 0,10% | 104,00 |
| 26.08.2024 | 28,85 | 28,95 | 28,73 | 28,77 | -0,69% | 6.992,00 |
| 23.08.2024 | 28,86 | 28,97 | 28,86 | 28,97 | 1,63% | 7,00 |
| 22.08.2024 | 28,79 | 29,02 | 28,51 | 28,51 | -0,40% | - |
| 21.08.2024 | 28,81 | 29,09 | 28,62 | 28,62 | -1,68% | - |
| 20.08.2024 | 29,11 | 29,11 | 29,11 | 29,11 | -0,95% | 50,00 |
| 19.08.2024 | 28,69 | 29,39 | 28,69 | 29,39 | 1,59% | 70,00 |
| 16.08.2024 | 28,72 | 28,93 | 28,72 | 28,93 | 0,31% | 335,00 |
| 15.08.2024 | 28,65 | 28,84 | 28,30 | 28,84 | 2,05% | 228,00 |
| 14.08.2024 | 28,53 | 28,53 | 28,26 | 28,26 | 0,18% | 400,00 |
| 13.08.2024 | 28,15 | 28,21 | 27,94 | 28,21 | 0,89% | 535,00 |
| 12.08.2024 | 27,97 | 27,97 | 27,96 | 27,96 | 0,29% | 145,00 |
| 09.08.2024 | 28,18 | 28,27 | 27,72 | 27,88 | -1,41% | 952,00 |
| 08.08.2024 | 27,66 | 28,28 | 27,66 | 28,28 | -0,32% | 188,00 |
| 07.08.2024 | 27,90 | 28,37 | 27,88 | 28,37 | 0,96% | 1.098,00 |
| 06.08.2024 | 28,15 | 28,23 | 28,10 | 28,10 | -0,32% | 93,00 |
| 05.08.2024 | 28,41 | 28,41 | 27,87 | 28,19 | -2,76% | 3.453,00 |
| 02.08.2024 | 28,07 | 28,99 | 28,07 | 28,99 | 1,86% | 161,00 |
| 01.08.2024 | 28,74 | 28,94 | 28,42 | 28,46 | -2,53% | 862,00 |
| 31.07.2024 | 28,24 | 29,20 | 28,24 | 29,20 | 4,36% | 355,00 |
| 30.07.2024 | 29,00 | 29,00 | 27,81 | 27,98 | -5,06% | 1.407,00 |
| 29.07.2024 | 29,76 | 29,76 | 29,40 | 29,47 | 0,51% | 437,00 |
| 26.07.2024 | 29,22 | 29,32 | 29,22 | 29,32 | -0,98% | 638,00 |
| 25.07.2024 | 29,56 | 29,66 | 29,42 | 29,61 | -1,37% | 1.980,00 |
| 24.07.2024 | 29,61 | 30,02 | 29,61 | 30,02 | 2,00% | 101,00 |
| 23.07.2024 | 30,17 | 30,17 | 29,43 | 29,43 | -2,29% | 630,00 |
| 22.07.2024 | 30,00 | 30,34 | 29,82 | 30,12 | 0,07% | 834,00 |
| 19.07.2024 | 30,12 | 30,12 | 30,10 | 30,10 | 0,84% | 105,00 |
| 18.07.2024 | 30,19 | 30,24 | 29,85 | 29,85 | -0,63% | 408,00 |
| 17.07.2024 | 30,08 | 30,08 | 29,94 | 30,04 | -2,05% | 122,00 |
| 16.07.2024 | 30,64 | 30,67 | 30,20 | 30,67 | -0,26% | 2.472,00 |
| 15.07.2024 | 31,00 | 31,00 | 30,75 | 30,75 | -0,84% | 59,00 |
| 12.07.2024 | 30,54 | 31,19 | 30,54 | 31,01 | 1,84% | 228,00 |
| 11.07.2024 | 30,61 | 30,61 | 30,43 | 30,45 | -1,07% | 65,00 |
| 10.07.2024 | 30,64 | 30,78 | 30,43 | 30,78 | 1,02% | 1.203,00 |
| 09.07.2024 | 30,45 | 30,73 | 30,45 | 30,47 | 0,20% | 23,00 |
| 08.07.2024 | 30,73 | 30,73 | 30,41 | 30,41 | -2,91% | 3.757,00 |
| 05.07.2024 | 32,20 | 32,20 | 31,32 | 31,32 | -6,67% | 1.770,00 |
| 04.07.2024 | 33,45 | 33,57 | 33,45 | 33,56 | 0,45% | 160,00 |
| 03.07.2024 | 33,65 | 33,65 | 33,41 | 33,41 | -0,27% | 237,00 |
| 02.07.2024 | 33,30 | 33,50 | 33,30 | 33,50 | 1,09% | 278,00 |
| 01.07.2024 | 33,88 | 33,88 | 32,86 | 33,14 | -1,92% | 144,00 |
| 28.06.2024 | 33,70 | 33,79 | 33,70 | 33,79 | 0,54% | 359,00 |
| 27.06.2024 | 33,05 | 33,61 | 32,99 | 33,61 | 1,66% | 348,00 |
| 26.06.2024 | 33,06 | 33,31 | 33,06 | 33,06 | -1,75% | 122,00 |
| 25.06.2024 | 33,65 | 33,65 | 33,65 | 33,65 | -0,53% | 1,00 |
| 24.06.2024 | 33,05 | 33,88 | 33,05 | 33,83 | 1,90% | 335,00 |
| 21.06.2024 | 33,94 | 33,94 | 33,20 | 33,20 | -2,98% | 322,00 |
| 20.06.2024 | 33,91 | 34,22 | 33,91 | 34,22 | 1,75% | 485,00 |
| 19.06.2024 | 33,63 | 33,63 | 33,63 | 33,63 | -1,46% | 119,00 |
| 18.06.2024 | 34,55 | 34,55 | 33,97 | 34,13 | -0,81% | 151,00 |
| 17.06.2024 | 34,64 | 34,64 | 33,98 | 34,41 | -1,60% | 297,00 |
| 14.06.2024 | 34,30 | 35,00 | 34,30 | 34,97 | 2,25% | 651,00 |
| 13.06.2024 | 33,84 | 34,20 | 33,75 | 34,20 | 0,59% | 633,00 |
| 12.06.2024 | 33,96 | 34,00 | 33,70 | 34,00 | 0,59% | 1.687,00 |
| 11.06.2024 | 33,60 | 33,80 | 33,60 | 33,80 | 0,45% | 83,00 |
| 10.06.2024 | 33,78 | 33,78 | 33,65 | 33,65 | 5,89% | 120,00 |
| 07.06.2024 | 31,57 | 31,78 | 31,57 | 31,78 | -0,56% | 261,00 |
| 06.06.2024 | 31,96 | 31,96 | 31,96 | 31,96 | -0,17% | 58,00 |
| 05.06.2024 | 31,71 | 32,01 | 31,71 | 32,01 | 1,72% | 3.315,00 |
| 04.06.2024 | 30,64 | 31,61 | 30,64 | 31,47 | 1,54% | 763,00 |
| 03.06.2024 | 31,20 | 31,21 | 30,95 | 30,99 | -2,21% | 9,00 |
| 31.05.2024 | 31,40 | 31,69 | 31,40 | 31,69 | 0,53% | 17,00 |
| 30.05.2024 | 31,53 | 31,53 | 31,53 | 31,53 | -0,47% | 10,00 |
| 29.05.2024 | 31,48 | 31,76 | 31,48 | 31,68 | 1,13% | 144,00 |
| 28.05.2024 | 31,57 | 31,57 | 31,25 | 31,32 | -1,06% | 219,00 |
| 27.05.2024 | 31,65 | 31,66 | 31,65 | 31,66 | 0,39% | 420,00 |
| 24.05.2024 | 31,29 | 31,53 | 31,29 | 31,53 | 0,96% | 11,00 |
| 23.05.2024 | 31,17 | 31,28 | 31,11 | 31,24 | -0,21% | 461,00 |
| 22.05.2024 | 31,21 | 31,30 | 31,21 | 31,30 | 1,00% | 140,00 |
| 21.05.2024 | 31,58 | 31,58 | 30,99 | 30,99 | -3,89% | 1.097,00 |
| 20.05.2024 | 32,02 | 32,25 | 32,02 | 32,25 | -0,15% | 247,00 |