20,625€
-0,46%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |