25,405€
1,42%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 25,14 | 25,65 | 25,08 | 25,34 | 1,14% | 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 |
| 17.12.2024 | 24,86 | 24,86 | 24,86 | 24,86 | -0,32% | 14,00 |
| 16.12.2024 | 24,93 | 25,09 | 24,93 | 24,94 | -0,56% | 433,00 |
| 13.12.2024 | 25,04 | 25,11 | 25,04 | 25,08 | 0,08% | 132,00 |
| 12.12.2024 | 24,93 | 25,06 | 24,93 | 25,06 | 0,36% | 31,00 |
| 11.12.2024 | 24,96 | 24,97 | 24,96 | 24,97 | 1,96% | 4,00 |
| 10.12.2024 | 24,49 | 24,49 | 24,49 | 24,49 | 0,95% | 20,00 |
| 09.12.2024 | 24,26 | 24,26 | 24,26 | 24,26 | 0,56% | 75,00 |
| 06.12.2024 | 24,02 | 24,32 | 24,01 | 24,13 | 0,56% | - |
| 05.12.2024 | 23,99 | 23,99 | 23,99 | 23,99 | 0,97% | 5,00 |
| 04.12.2024 | 23,73 | 23,92 | 23,67 | 23,76 | 0,59% | - |
| 03.12.2024 | 23,89 | 23,89 | 23,56 | 23,62 | -1,58% | 951,00 |
| 02.12.2024 | 23,76 | 24,00 | 23,76 | 24,00 | 0,63% | 42,00 |
| 29.11.2024 | 23,56 | 23,94 | 23,50 | 23,85 | 1,62% | - |
| 28.11.2024 | 23,47 | 23,47 | 23,47 | 23,47 | -0,06% | 30,00 |
| 27.11.2024 | 23,37 | 23,72 | 23,19 | 23,49 | 0,43% | - |
| 26.11.2024 | 23,09 | 23,75 | 23,05 | 23,39 | 0,86% | - |
| 25.11.2024 | 23,16 | 23,47 | 23,14 | 23,19 | 0,41% | - |
| 22.11.2024 | 23,00 | 23,15 | 22,64 | 23,09 | 1,09% | - |
| 21.11.2024 | 22,87 | 22,87 | 22,84 | 22,84 | -0,74% | 21,00 |
| 20.11.2024 | 23,01 | 23,32 | 22,79 | 23,01 | 0,57% | - |
| 19.11.2024 | 23,45 | 23,56 | 22,52 | 22,88 | -1,68% | - |
| 18.11.2024 | 23,27 | 23,27 | 23,27 | 23,27 | -0,19% | 2,00 |
| 15.11.2024 | 23,15 | 23,57 | 23,09 | 23,32 | 0,58% | - |
| 14.11.2024 | 23,18 | 23,18 | 23,18 | 23,18 | 1,44% | 17,00 |
| 13.11.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,02% | 100,00 |
| 12.11.2024 | 23,10 | 23,32 | 22,75 | 22,86 | -1,93% | - |
| 11.11.2024 | 22,55 | 23,48 | 22,52 | 23,31 | 3,60% | - |
| 08.11.2024 | 23,74 | 23,79 | 22,34 | 22,50 | -5,28% | - |
| 07.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | 5,44% | 2,00 |
| 06.11.2024 | 22,48 | 22,68 | 22,35 | 22,53 | -0,11% | - |
| 05.11.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -0,46% | 500,00 |
| 04.11.2024 | 22,89 | 22,93 | 22,64 | 22,66 | -0,64% | - |
| 01.11.2024 | 22,76 | 22,96 | 22,58 | 22,80 | 0,09% | - |
| 31.10.2024 | 22,95 | 22,96 | 22,63 | 22,78 | -1,39% | - |
| 30.10.2024 | 23,10 | 23,10 | 23,10 | 23,10 | -2,53% | 400,00 |
| 29.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,34% | 112,00 |
| 28.10.2024 | 23,69 | 23,83 | 23,47 | 23,78 | 1,00% | - |
| 25.10.2024 | 23,58 | 23,77 | 23,43 | 23,55 | -0,65% | - |
| 24.10.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -0,17% | 193,00 |
| 23.10.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -0,46% | 40,00 |
| 22.10.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,71% | 200,00 |
| 21.10.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 0,73% | 200,00 |
| 18.10.2024 | 23,63 | 23,94 | 23,57 | 23,85 | 0,93% | - |
| 17.10.2024 | 23,20 | 23,79 | 23,16 | 23,63 | 2,10% | - |