12,220€
-0,57%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 12,55 | 12,60 | 12,17 | 12,29 | -2,46% | 3.482,00 |
| 18.08.2026 | 12,45 | 12,60 | 12,45 | 12,60 | 1,04% | 1.831,00 |
| 17.08.2026 | 12,80 | 12,80 | 12,46 | 12,47 | -1,77% | 6.917,00 |
| 14.08.2026 | 12,27 | 12,78 | 12,27 | 12,70 | 2,42% | 5.008,00 |
| 13.08.2026 | 12,31 | 12,40 | 12,24 | 12,40 | 1,35% | 5.381,00 |
| 12.08.2026 | 12,37 | 12,42 | 12,19 | 12,23 | -0,89% | 2.727,00 |
| 11.08.2026 | 12,51 | 12,61 | 12,06 | 12,34 | 2,11% | 7.861,00 |
| 10.08.2026 | 12,10 | 12,32 | 11,94 | 12,09 | 0,54% | 17.956,00 |
| 07.08.2026 | 12,09 | 12,10 | 11,72 | 12,02 | 0,59% | 10.571,00 |
| 06.08.2026 | 12,22 | 12,24 | 11,75 | 11,95 | -0,50% | 4.178,00 |
| 05.08.2026 | 12,19 | 12,29 | 12,00 | 12,01 | -0,66% | 2.640,00 |
| 04.08.2026 | 12,14 | 12,15 | 11,84 | 12,09 | -0,21% | 6.317,00 |
| 03.08.2026 | 12,42 | 12,61 | 11,90 | 12,12 | -1,38% | 12.178,00 |
| 31.07.2026 | 11,92 | 12,50 | 11,92 | 12,29 | 2,37% | 10.384,00 |
| 30.07.2026 | 11,68 | 12,00 | 11,28 | 12,00 | 2,78% | 14.321,00 |
| 29.07.2026 | 11,70 | 11,88 | 11,60 | 11,68 | 0,34% | 3.906,00 |
| 28.07.2026 | 11,35 | 11,77 | 11,35 | 11,64 | 2,24% | 633,00 |
| 27.07.2026 | 11,30 | 11,60 | 11,10 | 11,38 | 4,31% | 4.578,00 |
| 24.07.2026 | 10,89 | 11,14 | 10,89 | 10,91 | -1,00% | 1.197,00 |
| 23.07.2026 | 10,83 | 11,30 | 10,83 | 11,02 | 1,61% | 7.037,00 |
| 22.07.2026 | 10,83 | 10,89 | 10,76 | 10,85 | 0,18% | 218,00 |
| 21.07.2026 | 10,80 | 10,83 | 10,78 | 10,83 | -2,04% | 550,00 |
| 20.07.2026 | 10,74 | 11,05 | 10,74 | 11,05 | 2,74% | 411,00 |
| 17.07.2026 | 10,90 | 10,90 | 10,76 | 10,76 | 0,42% | 3.452,00 |
| 16.07.2026 | 10,85 | 10,85 | 10,71 | 10,71 | -0,28% | 510,00 |
| 15.07.2026 | 10,49 | 10,74 | 10,41 | 10,74 | 2,97% | 534,00 |
| 14.07.2026 | 10,46 | 10,46 | 10,41 | 10,43 | 0,05% | 751,00 |
| 13.07.2026 | 10,49 | 10,50 | 10,33 | 10,43 | -1,65% | 918,00 |
| 10.07.2026 | 10,52 | 10,60 | 10,51 | 10,60 | 3,21% | 2.245,00 |
| 09.07.2026 | 10,19 | 10,27 | 10,19 | 10,27 | 0,05% | 211,00 |
| 08.07.2026 | 10,66 | 10,66 | 10,21 | 10,27 | -4,15% | 1.781,00 |
| 07.07.2026 | 10,84 | 10,85 | 10,66 | 10,71 | -0,19% | 1.478,00 |
| 06.07.2026 | 10,52 | 10,76 | 10,52 | 10,73 | 1,75% | 3.348,00 |
| 03.07.2026 | 10,41 | 10,55 | 10,41 | 10,55 | 4,61% | 4.915,00 |
| 02.07.2026 | 9,83 | 10,27 | 9,83 | 10,08 | 2,36% | 16.181,00 |
| 01.07.2026 | 9,49 | 9,85 | 9,48 | 9,85 | 4,37% | 1.735,00 |
| 30.06.2026 | 9,32 | 9,53 | 9,27 | 9,44 | -0,65% | 65,00 |
| 29.06.2026 | 9,69 | 9,69 | 9,49 | 9,50 | -1,29% | 5.865,00 |
| 26.06.2026 | 9,97 | 9,98 | 9,62 | 9,62 | -4,64% | 387,00 |
| 25.06.2026 | 10,14 | 10,20 | 10,03 | 10,09 | 0,20% | - |
| 24.06.2026 | 10,08 | 10,08 | 10,00 | 10,07 | 0,10% | 526,00 |
| 23.06.2026 | 9,87 | 10,12 | 9,82 | 10,06 | 0,45% | 781,00 |
| 22.06.2026 | 10,37 | 10,71 | 9,98 | 10,02 | -2,91% | 5.400,00 |
| 19.06.2026 | 10,32 | 10,32 | 10,31 | 10,32 | 3,36% | 711,00 |
| 18.06.2026 | 10,19 | 10,19 | 9,88 | 9,98 | -2,54% | 11.205,00 |
| 17.06.2026 | 10,25 | 10,30 | 10,15 | 10,24 | -0,73% | 939,00 |
| 16.06.2026 | 10,47 | 10,47 | 10,27 | 10,32 | -2,60% | 826,00 |
| 15.06.2026 | 10,64 | 10,85 | 10,59 | 10,59 | 1,05% | 535,00 |
| 12.06.2026 | 10,54 | 10,59 | 10,48 | 10,48 | 0,48% | 161,00 |
| 11.06.2026 | 10,46 | 10,46 | 10,43 | 10,43 | -0,81% | 356,00 |
| 10.06.2026 | 10,47 | 10,52 | 10,46 | 10,52 | 1,01% | 906,00 |
| 09.06.2026 | 10,51 | 10,75 | 10,41 | 10,41 | -1,19% | 953,00 |
| 08.06.2026 | 10,60 | 10,65 | 10,46 | 10,54 | -1,86% | 15.277,00 |
| 05.06.2026 | 10,50 | 10,99 | 10,50 | 10,74 | 2,83% | 17.135,00 |
| 04.06.2026 | 10,62 | 10,76 | 10,44 | 10,44 | -0,71% | 1.210,00 |
| 03.06.2026 | 10,96 | 10,96 | 10,52 | 10,52 | -3,62% | 1.866,00 |
| 02.06.2026 | 10,91 | 10,95 | 10,91 | 10,91 | 0,65% | 1.944,00 |
| 01.06.2026 | 10,82 | 11,05 | 10,81 | 10,84 | 1,07% | 4.332,00 |
| 29.05.2026 | 11,00 | 11,16 | 10,73 | 10,73 | -3,12% | 1.382,00 |
| 28.05.2026 | 10,72 | 11,08 | 10,72 | 11,07 | 1,47% | 3.700,00 |
| 27.05.2026 | 10,71 | 11,00 | 10,71 | 10,91 | 3,12% | 5.383,00 |
| 26.05.2026 | 10,68 | 10,98 | 10,54 | 10,58 | -3,60% | 9.942,00 |
| 25.05.2026 | 10,53 | 11,03 | 10,51 | 10,98 | 5,28% | 11.767,00 |
| 22.05.2026 | 10,11 | 10,57 | 10,11 | 10,43 | 3,22% | 10.616,00 |
| 21.05.2026 | 10,69 | 10,74 | 9,20 | 10,10 | -4,49% | 3.763,00 |
| 20.05.2026 | 10,54 | 10,59 | 10,33 | 10,58 | -0,14% | 1.762,00 |
| 19.05.2026 | 10,83 | 10,83 | 10,59 | 10,59 | 1,29% | 2.630,00 |
| 18.05.2026 | 10,41 | 10,63 | 10,41 | 10,46 | -3,82% | 46.783,00 |
| 15.05.2026 | 10,68 | 10,93 | 10,68 | 10,87 | 1,40% | 155,00 |
| 14.05.2026 | 10,80 | 10,80 | 10,69 | 10,72 | -0,19% | 207,00 |
| 13.05.2026 | 10,64 | 10,74 | 10,59 | 10,74 | 1,32% | 244,00 |
| 12.05.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -1,81% | 10,00 |
| 11.05.2026 | 10,89 | 10,99 | 10,70 | 10,80 | -1,05% | 529,00 |
| 08.05.2026 | 11,03 | 11,12 | 10,91 | 10,91 | -2,15% | 237,00 |
| 07.05.2026 | 11,19 | 11,32 | 11,06 | 11,15 | -0,31% | 3.241,00 |
| 06.05.2026 | 11,32 | 11,64 | 10,98 | 11,19 | 8,07% | 4.827,00 |
| 05.05.2026 | 9,56 | 10,76 | 9,48 | 10,35 | 9,41% | 8.032,00 |
| 04.05.2026 | 9,38 | 9,56 | 9,38 | 9,46 | 1,20% | 1.395,00 |
| 30.04.2026 | 9,25 | 9,35 | 9,25 | 9,35 | -1,00% | 356,00 |
| 29.04.2026 | 9,57 | 9,59 | 9,44 | 9,44 | -0,90% | 669,00 |
| 28.04.2026 | 9,57 | 9,71 | 9,53 | 9,53 | -0,63% | 958,00 |
| 27.04.2026 | 9,48 | 9,63 | 9,48 | 9,59 | 0,76% | 609,00 |
| 24.04.2026 | 9,52 | 9,54 | 9,50 | 9,52 | -0,79% | 162,00 |
| 23.04.2026 | 9,84 | 9,84 | 9,55 | 9,59 | -3,29% | 5.716,00 |
| 22.04.2026 | 9,99 | 9,99 | 9,73 | 9,92 | -0,62% | 5.388,00 |
| 21.04.2026 | 10,08 | 10,13 | 9,97 | 9,98 | -0,94% | 2.954,00 |
| 20.04.2026 | 10,09 | 10,10 | 9,94 | 10,08 | -0,25% | 8.331,00 |
| 17.04.2026 | 10,02 | 10,32 | 9,93 | 10,10 | 1,55% | 6.020,00 |
| 16.04.2026 | 9,47 | 9,95 | 9,36 | 9,95 | 6,85% | 26.077,00 |
| 15.04.2026 | 9,33 | 9,36 | 9,26 | 9,31 | 1,33% | 803,00 |
| 14.04.2026 | 8,93 | 9,40 | 8,93 | 9,19 | 2,96% | 10.935,00 |
| 13.04.2026 | 9,09 | 9,11 | 8,92 | 8,92 | -4,58% | 2.238,00 |
| 10.04.2026 | 9,34 | 9,41 | 9,34 | 9,35 | 0,88% | 1.530,00 |
| 09.04.2026 | 9,24 | 9,32 | 9,21 | 9,27 | 0,37% | 1.294,00 |
| 08.04.2026 | 9,33 | 9,41 | 9,18 | 9,23 | 0,37% | 9.044,00 |
| 07.04.2026 | 9,09 | 9,29 | 8,97 | 9,20 | 0,55% | 3.312,00 |
| 02.04.2026 | 9,00 | 9,15 | 9,00 | 9,15 | -1,82% | 2.086,00 |
| 01.04.2026 | 9,47 | 9,47 | 9,18 | 9,32 | -1,21% | 5.891,00 |
| 31.03.2026 | 9,32 | 9,43 | 9,32 | 9,43 | 1,99% | 3.743,00 |
| 30.03.2026 | 9,04 | 9,25 | 9,00 | 9,25 | 1,87% | 768,00 |