27,500€
-0,65%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 27,64 | 27,78 | 27,31 | 27,45 | -0,83% | 1.608,00 |
| 15.05.2025 | 27,37 | 27,69 | 27,23 | 27,68 | 0,91% | 1.429,00 |
| 14.05.2025 | 26,91 | 27,45 | 26,91 | 27,43 | 1,78% | 1.557,00 |
| 13.05.2025 | 26,93 | 26,95 | 26,68 | 26,95 | -0,15% | 73,00 |
| 12.05.2025 | 26,46 | 26,99 | 26,18 | 26,99 | 2,98% | 1.891,00 |
| 09.05.2025 | 25,99 | 26,21 | 25,90 | 26,21 | 3,72% | 869,00 |
| 08.05.2025 | 25,76 | 25,93 | 25,02 | 25,27 | -1,13% | 896,00 |
| 07.05.2025 | 25,48 | 25,56 | 25,46 | 25,56 | 0,63% | 126,00 |
| 06.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,87% | 9,00 |
| 05.05.2025 | 25,10 | 25,25 | 25,10 | 25,18 | -0,08% | 645,00 |
| 02.05.2025 | 24,51 | 25,20 | 24,51 | 25,20 | 2,90% | 617,00 |
| 30.04.2025 | 24,36 | 24,49 | 24,25 | 24,49 | 0,12% | 663,00 |
| 29.04.2025 | 24,35 | 24,54 | 24,35 | 24,46 | 0,25% | 344,00 |
| 28.04.2025 | 24,37 | 24,43 | 24,17 | 24,40 | 2,91% | 201,00 |
| 25.04.2025 | 23,74 | 23,74 | 23,71 | 23,71 | 0,59% | 361,00 |
| 24.04.2025 | 23,07 | 23,57 | 22,96 | 23,57 | 1,95% | 709,00 |
| 23.04.2025 | 22,75 | 23,12 | 22,75 | 23,12 | 3,58% | 38,00 |
| 22.04.2025 | 22,30 | 22,32 | 22,30 | 22,32 | 0,63% | 21,00 |
| 17.04.2025 | 22,40 | 22,40 | 22,18 | 22,18 | -1,11% | 17,00 |
| 16.04.2025 | 22,27 | 22,43 | 22,27 | 22,43 | -0,84% | 891,00 |
| 15.04.2025 | 22,40 | 22,62 | 22,40 | 22,62 | 2,68% | 3,00 |
| 14.04.2025 | 21,84 | 22,03 | 21,84 | 22,03 | 2,61% | 360,00 |
| 11.04.2025 | 21,63 | 21,67 | 20,94 | 21,47 | -1,87% | 654,00 |
| 10.04.2025 | 22,34 | 22,60 | 21,88 | 21,88 | 7,10% | 1.629,00 |
| 09.04.2025 | 20,54 | 20,76 | 20,41 | 20,43 | -2,62% | 272,00 |
| 08.04.2025 | 21,24 | 21,59 | 20,81 | 20,98 | 0,00% | 2.030,00 |
| 07.04.2025 | 20,99 | 20,99 | 19,88 | 20,98 | -3,85% | 1.287,00 |
| 04.04.2025 | 24,25 | 24,25 | 21,55 | 21,82 | -11,98% | 168,00 |
| 03.04.2025 | 25,24 | 25,60 | 24,76 | 24,79 | -4,54% | - |
| 02.04.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -0,19% | 1,00 |
| 01.04.2025 | 25,85 | 26,02 | 25,85 | 26,02 | 0,41% | 231,00 |
| 31.03.2025 | 26,14 | 26,20 | 25,54 | 25,92 | -1,43% | - |
| 28.03.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,57% | 1,00 |
| 27.03.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -1,31% | 90,00 |
| 26.03.2025 | 27,01 | 27,01 | 26,76 | 26,79 | -0,83% | 716,00 |
| 25.03.2025 | 26,53 | 27,07 | 26,53 | 27,02 | 1,62% | - |
| 24.03.2025 | 26,50 | 26,75 | 26,44 | 26,59 | 0,93% | - |
| 21.03.2025 | 26,23 | 26,36 | 26,23 | 26,34 | -0,75% | 927,00 |
| 20.03.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,87% | 17,00 |
| 19.03.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -0,40% | 1,00 |
| 18.03.2025 | 26,11 | 26,56 | 26,06 | 26,42 | 1,17% | - |
| 17.03.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,23% | 38,00 |
| 14.03.2025 | 25,31 | 26,09 | 25,14 | 26,05 | 3,37% | - |
| 13.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,55% | 1,00 |
| 12.03.2025 | 25,34 | 25,34 | 25,34 | 25,34 | 1,16% | 80,00 |
| 11.03.2025 | 25,10 | 25,10 | 25,00 | 25,05 | -1,30% | 75,00 |
| 10.03.2025 | 25,71 | 25,71 | 25,26 | 25,38 | -4,12% | 1.582,00 |
| 07.03.2025 | 26,47 | 26,47 | 26,47 | 26,47 | 0,53% | 9,00 |
| 06.03.2025 | 26,29 | 26,33 | 26,29 | 26,33 | 1,98% | 5,00 |
| 05.03.2025 | 25,78 | 25,82 | 25,78 | 25,82 | 1,47% | 513,00 |
| 04.03.2025 | 26,03 | 26,03 | 25,06 | 25,45 | -3,21% | - |
| 03.03.2025 | 25,85 | 26,29 | 25,85 | 26,29 | 1,08% | 137,00 |
| 28.02.2025 | 26,01 | 26,01 | 26,01 | 26,01 | -0,34% | 217,00 |
| 27.02.2025 | 25,83 | 26,10 | 25,83 | 26,10 | 1,83% | 1.036,00 |
| 26.02.2025 | 25,89 | 26,04 | 25,56 | 25,63 | -0,54% | - |
| 25.02.2025 | 25,85 | 25,85 | 25,77 | 25,77 | 0,66% | 173,00 |
| 24.02.2025 | 26,03 | 26,07 | 25,56 | 25,60 | -0,60% | - |
| 21.02.2025 | 25,93 | 26,09 | 25,70 | 25,76 | -1,89% | - |
| 20.02.2025 | 26,24 | 26,25 | 26,24 | 26,25 | 1,06% | 257,00 |
| 19.02.2025 | 26,34 | 26,68 | 25,84 | 25,98 | -1,48% | - |
| 18.02.2025 | 26,53 | 26,58 | 26,28 | 26,37 | -0,77% | - |
| 17.02.2025 | 26,57 | 26,57 | 26,57 | 26,57 | 0,85% | 1,00 |
| 14.02.2025 | 26,54 | 26,74 | 26,34 | 26,35 | -1,03% | - |
| 13.02.2025 | 26,62 | 26,62 | 26,62 | 26,62 | -0,67% | 442,00 |
| 12.02.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,55% | 50,00 |
| 11.02.2025 | 26,39 | 26,39 | 26,39 | 26,39 | 2,27% | 24,00 |
| 10.02.2025 | 25,33 | 25,86 | 25,31 | 25,81 | 1,67% | - |
| 07.02.2025 | 25,22 | 25,38 | 25,22 | 25,38 | 0,51% | 44,00 |
| 06.02.2025 | 24,82 | 25,31 | 24,75 | 25,25 | 1,61% | - |
| 05.02.2025 | 24,78 | 24,85 | 24,78 | 24,85 | 0,40% | 1.085,00 |
| 04.02.2025 | 24,81 | 24,81 | 24,75 | 24,75 | -0,44% | 60,00 |
| 03.02.2025 | 24,61 | 24,95 | 24,46 | 24,86 | -1,89% | - |
| 31.01.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -0,14% | 4,00 |
| 30.01.2025 | 25,24 | 25,49 | 25,04 | 25,38 | 0,91% | - |
| 29.01.2025 | 25,88 | 25,88 | 25,08 | 25,15 | -2,27% | - |
| 28.01.2025 | 25,73 | 25,73 | 25,73 | 25,73 | 1,66% | 72,00 |
| 27.01.2025 | 25,31 | 25,31 | 25,31 | 25,31 | -1,56% | 333,00 |
| 24.01.2025 | 25,71 | 25,71 | 25,71 | 25,71 | 0,02% | 20,00 |
| 23.01.2025 | 25,55 | 25,71 | 25,39 | 25,71 | 0,74% | - |
| 22.01.2025 | 25,60 | 25,79 | 25,45 | 25,52 | -0,68% | - |
| 21.01.2025 | 25,69 | 25,69 | 25,69 | 25,69 | -0,23% | 2,00 |
| 20.01.2025 | 25,66 | 25,75 | 25,66 | 25,75 | 1,02% | 14,00 |
| 17.01.2025 | 25,44 | 25,49 | 25,44 | 25,49 | 2,62% | 507,00 |
| 16.01.2025 | 24,72 | 24,84 | 24,72 | 24,84 | 1,02% | 13,00 |
| 15.01.2025 | 24,35 | 24,61 | 24,35 | 24,59 | 1,38% | 104,00 |
| 14.01.2025 | 24,51 | 24,58 | 24,19 | 24,26 | -0,86% | - |
| 13.01.2025 | 24,45 | 24,47 | 24,03 | 24,47 | -0,37% | - |
| 10.01.2025 | 24,77 | 24,86 | 24,48 | 24,56 | -1,09% | - |
| 09.01.2025 | 24,42 | 24,85 | 24,28 | 24,83 | 1,41% | - |
| 08.01.2025 | 24,25 | 24,59 | 24,08 | 24,48 | 0,62% | - |
| 07.01.2025 | 24,33 | 24,33 | 24,33 | 24,33 | 0,19% | 4,00 |
| 06.01.2025 | 24,29 | 24,57 | 24,22 | 24,29 | -0,10% | - |
| 03.01.2025 | 24,31 | 24,31 | 24,31 | 24,31 | 0,79% | 47,00 |
| 02.01.2025 | 23,99 | 24,12 | 23,99 | 24,12 | 0,63% | 214,00 |
| 30.12.2024 | 23,83 | 23,97 | 23,83 | 23,97 | 0,04% | 151,00 |
| 27.12.2024 | 23,83 | 23,96 | 23,83 | 23,96 | 1,01% | 91,00 |
| 23.12.2024 | 23,85 | 23,85 | 23,50 | 23,72 | -0,04% | 197,00 |
| 20.12.2024 | 23,73 | 23,73 | 23,73 | 23,73 | -1,37% | 50,00 |
| 19.12.2024 | 24,14 | 24,14 | 24,06 | 24,06 | -2,91% | 155,00 |
| 18.12.2024 | 24,78 | 24,78 | 24,78 | 24,78 | -0,32% | 43,00 |