34,590€
-0,69%
Echtzeit-Aktienkurs AZIMUT HLDG S.P.A.
Bid:
Ask:
Aktienkurse zur AZIMUT HLDG S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 34,93 | 35,24 | 34,86 | 35,07 | 2,19% | 740,00 |
| 15.10.2026 | 34,82 | 34,82 | 34,32 | 34,32 | -3,81% | 188,00 |
| 14.10.2026 | 35,99 | 35,99 | 35,57 | 35,68 | -1,35% | 28,00 |
| 13.10.2026 | 36,10 | 36,17 | 36,10 | 36,17 | -1,04% | 4,00 |
| 12.10.2026 | 37,01 | 37,01 | 36,32 | 36,55 | -0,44% | 21,00 |
| 09.10.2026 | 36,95 | 37,41 | 36,71 | 36,71 | -0,38% | 34,00 |
| 08.10.2026 | 36,68 | 36,85 | 36,36 | 36,85 | 0,19% | 683,00 |
| 07.10.2026 | 37,68 | 37,68 | 36,78 | 36,78 | -2,65% | 1.658,00 |
| 06.10.2026 | 37,79 | 38,14 | 37,78 | 37,78 | 0,53% | 9,00 |
| 05.10.2026 | 38,12 | 38,12 | 37,58 | 37,58 | -1,21% | 344,00 |
| 02.10.2026 | 38,21 | 38,24 | 37,85 | 38,04 | 0,24% | 1.091,00 |
| 01.10.2026 | 38,46 | 38,49 | 37,95 | 37,95 | -3,21% | 142,00 |
| 30.09.2026 | 39,62 | 39,62 | 39,16 | 39,21 | -0,46% | 66,00 |
| 29.09.2026 | 39,45 | 39,54 | 39,25 | 39,39 | 0,13% | 133,00 |
| 28.09.2026 | 39,11 | 39,38 | 38,77 | 39,34 | -0,13% | 359,00 |
| 25.09.2026 | 39,35 | 39,39 | 39,35 | 39,39 | 1,73% | 4,00 |
| 24.09.2026 | 39,28 | 39,28 | 38,72 | 38,72 | -3,37% | 12,00 |
| 23.09.2026 | 40,07 | 40,07 | 40,07 | 40,07 | -0,26% | 2,00 |
| 22.09.2026 | 39,65 | 40,39 | 39,36 | 40,18 | 1,30% | - |
| 21.09.2026 | 39,66 | 39,66 | 39,66 | 39,66 | 1,54% | 5,00 |
| 18.09.2026 | 39,61 | 39,61 | 39,00 | 39,06 | -0,38% | 11,00 |
| 17.09.2026 | 39,67 | 39,67 | 39,21 | 39,21 | 1,74% | 17,00 |
| 16.09.2026 | 38,54 | 38,54 | 38,54 | 38,54 | 1,13% | 160,00 |
| 15.09.2026 | 37,66 | 38,11 | 37,66 | 38,11 | -0,08% | 866,00 |
| 14.09.2026 | 38,65 | 38,65 | 38,14 | 38,14 | -1,60% | 133,00 |
| 11.09.2026 | 38,67 | 38,76 | 38,48 | 38,76 | 0,81% | 241,00 |
| 10.09.2026 | 38,50 | 38,50 | 38,45 | 38,45 | -1,06% | 2,00 |
| 09.09.2026 | 38,86 | 38,86 | 38,86 | 38,86 | 0,54% | 120,00 |
| 08.09.2026 | 38,45 | 38,65 | 38,45 | 38,65 | -0,69% | 226,00 |
| 07.09.2026 | 39,00 | 39,37 | 38,92 | 38,92 | -0,66% | 855,00 |
| 04.09.2026 | 39,17 | 39,35 | 39,06 | 39,18 | 0,08% | 127,00 |
| 03.09.2026 | 38,13 | 39,39 | 38,09 | 39,15 | 2,73% | 1.250,00 |
| 02.09.2026 | 38,36 | 38,36 | 37,94 | 38,11 | -2,18% | 152,00 |
| 01.09.2026 | 38,13 | 38,98 | 38,13 | 38,96 | -0,28% | 921,00 |
| 31.08.2026 | 39,19 | 39,19 | 39,07 | 39,07 | -0,03% | 201,00 |
| 28.08.2026 | 39,04 | 39,20 | 39,04 | 39,08 | 1,09% | 13,00 |
| 27.08.2026 | 38,84 | 38,84 | 38,65 | 38,66 | -0,69% | 11,00 |
| 26.08.2026 | 38,77 | 39,37 | 38,77 | 38,93 | 0,72% | 682,00 |
| 25.08.2026 | 38,76 | 38,78 | 38,65 | 38,65 | 0,49% | 8,00 |
| 24.08.2026 | 37,96 | 38,50 | 37,96 | 38,46 | 0,47% | 152,00 |
| 21.08.2026 | 38,28 | 38,28 | 38,28 | 38,28 | 0,37% | 1,00 |
| 20.08.2026 | 38,14 | 38,14 | 38,14 | 38,14 | 1,25% | 35,00 |
| 19.08.2026 | 38,15 | 38,39 | 37,67 | 37,67 | -3,14% | 559,00 |
| 18.08.2026 | 38,93 | 38,93 | 38,89 | 38,89 | 0,13% | 11,00 |
| 17.08.2026 | 39,28 | 39,31 | 38,84 | 38,84 | -0,59% | 297,00 |
| 14.08.2026 | 38,75 | 39,07 | 38,75 | 39,07 | 0,08% | 131,00 |
| 13.08.2026 | 39,46 | 39,46 | 39,04 | 39,04 | -0,79% | 573,00 |
| 12.08.2026 | 39,03 | 39,35 | 39,03 | 39,35 | 0,87% | 121,00 |
| 11.08.2026 | 38,94 | 39,01 | 38,94 | 39,01 | 1,93% | 123,00 |
| 10.08.2026 | 38,00 | 38,27 | 38,00 | 38,27 | 0,29% | 362,00 |
| 07.08.2026 | 38,53 | 38,79 | 38,16 | 38,16 | -0,16% | 2.106,00 |
| 06.08.2026 | 38,74 | 38,74 | 38,22 | 38,22 | -0,65% | 235,00 |
| 05.08.2026 | 38,36 | 38,50 | 38,36 | 38,47 | 0,63% | 807,00 |
| 04.08.2026 | 38,10 | 38,23 | 38,09 | 38,23 | 0,68% | 1.395,00 |
| 03.08.2026 | 36,84 | 37,97 | 36,84 | 37,97 | 3,94% | 325,00 |
| 31.07.2026 | 37,01 | 37,01 | 36,53 | 36,53 | -0,79% | 614,00 |
| 30.07.2026 | 35,33 | 36,82 | 34,97 | 36,82 | 4,87% | 770,00 |
| 29.07.2026 | 35,32 | 35,49 | 34,97 | 35,11 | -0,88% | 722,00 |
| 28.07.2026 | 35,04 | 35,44 | 35,04 | 35,42 | -0,39% | 158,00 |
| 27.07.2026 | 35,41 | 35,56 | 35,23 | 35,56 | 1,92% | 68,00 |
| 24.07.2026 | 34,81 | 34,89 | 34,81 | 34,89 | 0,93% | 1.347,00 |
| 23.07.2026 | 35,62 | 35,62 | 34,57 | 34,57 | -2,72% | 57,00 |
| 22.07.2026 | 35,12 | 35,64 | 34,99 | 35,54 | 0,87% | - |
| 21.07.2026 | 35,23 | 35,23 | 35,23 | 35,23 | -0,14% | 100,00 |
| 20.07.2026 | 35,42 | 35,42 | 35,28 | 35,28 | -2,11% | 371,00 |
| 17.07.2026 | 36,04 | 36,04 | 36,04 | 36,04 | -0,99% | 2,00 |
| 16.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,22% | 1,00 |
| 15.07.2026 | 36,62 | 36,93 | 36,11 | 36,85 | 1,08% | - |
| 14.07.2026 | 35,96 | 36,57 | 35,69 | 36,46 | 0,93% | - |
| 13.07.2026 | 36,12 | 36,12 | 36,12 | 36,12 | -0,17% | 28,00 |
| 10.07.2026 | 35,30 | 36,18 | 35,30 | 36,18 | 2,96% | 517,00 |
| 09.07.2026 | 35,44 | 35,44 | 35,14 | 35,14 | -0,14% | 2.274,00 |
| 08.07.2026 | 35,97 | 35,97 | 35,19 | 35,19 | -2,14% | 130,00 |
| 07.07.2026 | 36,23 | 36,63 | 35,96 | 35,96 | -1,37% | 30,00 |
| 06.07.2026 | 36,42 | 36,46 | 36,25 | 36,46 | -0,38% | 83,00 |
| 03.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,30% | 216,00 |
| 02.07.2026 | 36,49 | 36,49 | 36,49 | 36,49 | 1,39% | 150,00 |
| 01.07.2026 | 35,54 | 35,99 | 35,47 | 35,99 | 1,72% | 542,00 |
| 30.06.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 0,31% | 166,00 |
| 29.06.2026 | 36,20 | 36,20 | 35,27 | 35,27 | -0,65% | 514,00 |
| 26.06.2026 | 35,24 | 35,50 | 35,24 | 35,50 | -3,40% | 645,00 |
| 25.06.2026 | 36,89 | 36,89 | 36,63 | 36,75 | -0,62% | 693,00 |
| 24.06.2026 | 37,32 | 37,44 | 36,84 | 36,98 | -1,94% | 1.054,00 |
| 23.06.2026 | 37,28 | 37,77 | 37,07 | 37,71 | -0,63% | 2.981,00 |
| 22.06.2026 | 37,31 | 37,95 | 37,31 | 37,95 | 0,85% | 228,00 |
| 19.06.2026 | 37,41 | 37,63 | 37,41 | 37,63 | -0,84% | 3,00 |
| 18.06.2026 | 38,34 | 38,34 | 37,68 | 37,95 | -1,12% | 482,00 |
| 17.06.2026 | 38,57 | 38,57 | 38,15 | 38,38 | 0,95% | 663,00 |
| 16.06.2026 | 37,63 | 38,02 | 37,63 | 38,02 | 2,42% | 764,00 |
| 15.06.2026 | 37,14 | 37,14 | 37,10 | 37,12 | 1,78% | 307,00 |
| 12.06.2026 | 36,17 | 36,54 | 36,17 | 36,47 | 2,96% | 1.518,00 |
| 11.06.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 0,31% | 569,00 |
| 10.06.2026 | 35,41 | 35,41 | 35,31 | 35,31 | 0,34% | 41,00 |
| 09.06.2026 | 36,05 | 36,05 | 35,19 | 35,19 | 0,54% | 901,00 |
| 08.06.2026 | 34,19 | 35,00 | 34,19 | 35,00 | -0,14% | 349,00 |
| 05.06.2026 | 34,60 | 35,05 | 34,60 | 35,05 | 0,98% | 3,00 |
| 04.06.2026 | 34,50 | 34,71 | 34,50 | 34,71 | 1,79% | 335,00 |
| 03.06.2026 | 34,17 | 34,17 | 34,10 | 34,10 | -1,56% | 346,00 |
| 02.06.2026 | 35,02 | 35,13 | 34,64 | 34,64 | 0,96% | 1.001,00 |
| 01.06.2026 | 35,31 | 35,32 | 34,31 | 34,31 | -2,00% | 6,00 |