Azimut Holding S.p.A.
[WKN: A0B6Q3 | ISIN: IT0003261697]
Aktienkurse
22,125€ 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
29.11.2023 21,83 22,12 21,81 22,12 1,38% -
28.11.2023 22,01 22,01 21,78 21,82 -0,82% -
27.11.2023 22,06 22,21 21,94 22,00 0,02% -
24.11.2023 21,99 21,99 21,99 21,99 -0,63% 15,00
23.11.2023 22,13 22,13 22,13 22,13 0,36% 4,00
22.11.2023 22,12 22,30 22,01 22,05 -0,36% -
21.11.2023 22,28 22,35 21,94 22,13 -0,74% -
20.11.2023 21,92 22,33 21,92 22,30 1,46% -
17.11.2023 21,66 22,00 21,62 21,98 1,13% -
16.11.2023 21,73 21,73 21,73 21,73 -0,78% 30,00
15.11.2023 21,90 21,90 21,90 21,90 1,48% 4,00
14.11.2023 21,32 21,61 21,28 21,58 1,17% -
13.11.2023 20,91 21,36 20,90 21,33 1,57% -
10.11.2023 21,10 21,30 20,80 21,00 -0,69% -
09.11.2023 20,63 21,29 20,53 21,15 2,57% -
08.11.2023 20,38 20,64 20,21 20,62 0,32% -
07.11.2023 20,55 20,55 20,55 20,55 -0,15% 25,00
06.11.2023 20,58 20,58 20,58 20,58 0,51% 265,00
03.11.2023 20,21 20,51 20,18 20,48 1,24% -
02.11.2023 19,98 20,24 19,92 20,23 2,38% -
01.11.2023 19,82 19,82 19,76 19,76 -0,84% 25,00
31.10.2023 19,59 19,94 19,54 19,92 2,11% -
30.10.2023 19,51 19,51 19,51 19,51 0,89% 150,00
27.10.2023 19,48 19,54 19,29 19,34 0,00% -
26.10.2023 19,15 19,48 19,05 19,34 0,60% -
25.10.2023 19,55 19,59 19,18 19,22 -2,00% -
24.10.2023 19,54 19,63 19,32 19,62 0,86% -
23.10.2023 19,71 19,76 19,41 19,45 -0,98% -
20.10.2023 19,68 19,83 19,56 19,64 -0,41% -
19.10.2023 19,94 20,05 19,68 19,72 -1,84% -
18.10.2023 20,35 20,35 20,09 20,09 -1,18% 11,00
17.10.2023 20,33 20,33 20,33 20,33 -0,32% 33,00
16.10.2023 20,37 20,61 20,22 20,40 0,30% -
13.10.2023 20,96 21,09 20,30 20,34 -2,47% -
12.10.2023 20,85 20,85 20,85 20,85 0,85% 9,00
11.10.2023 20,47 20,71 20,44 20,68 1,00% -
10.10.2023 20,55 20,73 20,45 20,47 0,02% -
09.10.2023 20,57 20,62 20,34 20,47 -1,23% -
06.10.2023 20,42 20,77 20,42 20,72 1,35% -
05.10.2023 20,29 20,47 20,12 20,45 0,62% -
04.10.2023 20,05 20,32 20,05 20,32 0,32% 1.313,00
03.10.2023 20,43 20,60 20,25 20,26 -1,15% -
02.10.2023 20,65 20,78 20,43 20,49 -0,65% -
29.09.2023 20,69 20,87 20,59 20,63 -0,27% -
28.09.2023 20,96 20,98 20,52 20,68 -0,34% -
27.09.2023 20,75 20,75 20,75 20,75 -0,24% 90,00
26.09.2023 20,81 21,16 20,73 20,80 0,19% -
25.09.2023 20,76 20,76 20,76 20,76 -0,53% 40,00
22.09.2023 20,95 20,97 20,78 20,87 0,05% -
21.09.2023 21,10 21,27 20,86 20,86 -2,57% -
20.09.2023 21,41 21,41 21,41 21,41 0,87% 6,00
19.09.2023 20,95 21,25 20,91 21,23 1,07% -
18.09.2023 21,09 21,19 20,93 21,00 -0,43% -
15.09.2023 21,30 21,35 21,06 21,09 -0,66% -
14.09.2023 21,09 21,25 20,97 21,23 1,14% -
13.09.2023 21,01 21,16 20,95 20,99 -0,50% -
12.09.2023 21,20 21,22 20,97 21,10 -0,45% -
11.09.2023 21,19 21,19 21,19 21,19 0,64% 200,00
08.09.2023 21,12 21,21 20,86 21,06 -0,02% -
07.09.2023 21,14 21,25 20,94 21,06 -1,08% -
06.09.2023 21,26 21,29 21,26 21,29 0,00% 304,00
05.09.2023 21,31 21,56 21,23 21,29 -1,16% -
04.09.2023 21,52 21,54 21,52 21,54 0,37% 154,00
01.09.2023 21,56 21,56 21,41 21,46 0,26% 27,00
31.08.2023 21,28 21,42 21,25 21,41 0,59% -
30.08.2023 21,28 21,28 21,28 21,28 0,42% 100,00
29.08.2023 21,03 21,20 20,87 21,19 0,95% -
28.08.2023 20,93 21,03 20,87 20,99 0,67% -
25.08.2023 20,85 20,85 20,85 20,85 1,19% 200,00
24.08.2023 20,79 20,87 20,60 20,61 -0,27% -
23.08.2023 20,63 20,73 20,52 20,66 0,66% -
22.08.2023 20,48 20,61 20,41 20,53 0,24% -
21.08.2023 20,39 20,59 20,34 20,48 0,34% -
18.08.2023 20,59 20,63 20,19 20,41 -0,87% -
17.08.2023 20,80 20,96 20,56 20,59 -1,32% -
16.08.2023 20,70 21,05 20,65 20,86 0,60% -
15.08.2023 21,08 21,11 20,74 20,74 -1,54% -
14.08.2023 20,76 21,06 20,75 21,06 1,01% -
11.08.2023 20,90 21,06 20,75 20,85 -0,19% -
10.08.2023 20,92 21,11 20,85 20,89 0,29% -
09.08.2023 20,95 21,05 20,73 20,83 -0,29% -
08.08.2023 20,61 21,03 20,23 20,89 0,77% -
07.08.2023 20,65 20,88 20,54 20,73 0,78% -
04.08.2023 20,78 20,80 20,54 20,57 -0,58% -
03.08.2023 20,69 20,69 20,69 20,69 0,12% 33,00
02.08.2023 20,95 20,96 20,59 20,67 -2,20% -
01.08.2023 21,47 21,55 21,07 21,13 -2,58% -
31.07.2023 21,69 21,69 21,69 21,69 -0,23% 15,00
28.07.2023 21,74 21,74 21,74 21,74 3,52% 150,00
27.07.2023 20,48 21,23 20,31 21,00 2,64% -
26.07.2023 20,46 20,46 20,46 20,46 1,26% 5,00
25.07.2023 20,19 20,40 20,17 20,21 0,02% -
24.07.2023 20,19 20,45 20,15 20,20 0,20% -
21.07.2023 20,16 20,16 20,16 20,16 -0,35% 150,00
20.07.2023 20,23 20,23 20,23 20,23 -0,32% 1,00
19.07.2023 20,24 20,36 20,16 20,30 0,40% -
18.07.2023 20,00 20,23 19,83 20,22 0,97% -
17.07.2023 20,02 20,02 20,02 20,02 1,11% 2,00
14.07.2023 19,95 20,09 19,80 19,80 -0,48% -
13.07.2023 19,90 19,90 19,90 19,90 1,17% 6,00