23,755€
-1,27%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.10.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,26% | 13,00 |
| 15.10.2024 | 23,16 | 23,32 | 23,01 | 23,08 | -0,45% | - |
| 14.10.2024 | 23,03 | 23,21 | 22,91 | 23,19 | 0,63% | - |
| 11.10.2024 | 22,99 | 23,12 | 22,80 | 23,04 | -0,43% | - |
| 10.10.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 0,61% | 75,00 |
| 09.10.2024 | 22,71 | 23,00 | 22,66 | 23,00 | 1,12% | - |
| 08.10.2024 | 22,49 | 22,76 | 22,40 | 22,75 | 0,38% | - |
| 07.10.2024 | 22,85 | 22,89 | 22,51 | 22,66 | -1,09% | - |
| 04.10.2024 | 22,41 | 22,91 | 22,36 | 22,91 | 2,39% | - |
| 03.10.2024 | 22,74 | 22,82 | 22,34 | 22,38 | -2,12% | - |
| 02.10.2024 | 22,87 | 23,04 | 22,66 | 22,86 | -2,14% | - |
| 01.10.2024 | 23,36 | 23,36 | 23,36 | 23,36 | -0,64% | 43,00 |
| 30.09.2024 | 23,51 | 23,51 | 23,51 | 23,51 | 1,16% | 42,00 |
| 27.09.2024 | 23,27 | 23,40 | 23,20 | 23,24 | -0,60% | - |
| 26.09.2024 | 23,38 | 23,38 | 23,38 | 23,38 | 3,68% | 2,00 |
| 25.09.2024 | 22,68 | 22,79 | 22,53 | 22,55 | -1,05% | - |
| 24.09.2024 | 22,56 | 22,83 | 22,51 | 22,79 | 1,40% | - |
| 23.09.2024 | 22,64 | 22,65 | 22,34 | 22,48 | -0,38% | - |
| 20.09.2024 | 22,70 | 22,90 | 22,52 | 22,56 | -1,14% | - |
| 19.09.2024 | 22,82 | 22,82 | 22,82 | 22,82 | 1,83% | 100,00 |
| 18.09.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 0,40% | 180,00 |
| 17.09.2024 | 22,20 | 22,38 | 22,12 | 22,32 | 0,50% | - |
| 16.09.2024 | 22,14 | 22,21 | 21,86 | 22,21 | 0,36% | - |
| 13.09.2024 | 21,87 | 22,14 | 21,77 | 22,13 | 1,17% | - |
| 12.09.2024 | 21,94 | 21,98 | 21,62 | 21,88 | -0,09% | - |
| 11.09.2024 | 21,84 | 21,92 | 21,57 | 21,90 | 0,21% | - |
| 10.09.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,69% | 101,00 |
| 09.09.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,79% | 1,00 |
| 06.09.2024 | 21,98 | 22,02 | 21,52 | 21,53 | -2,80% | - |
| 05.09.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 0,77% | 460,00 |
| 04.09.2024 | 21,98 | 22,10 | 21,83 | 21,98 | -0,99% | - |
| 03.09.2024 | 22,54 | 22,54 | 22,20 | 22,20 | -0,94% | 451,00 |
| 02.09.2024 | 22,57 | 22,57 | 22,41 | 22,41 | -1,99% | 452,00 |
| 30.08.2024 | 22,35 | 22,87 | 22,34 | 22,87 | 1,94% | - |
| 29.08.2024 | 22,49 | 22,49 | 22,43 | 22,43 | 0,40% | 97,00 |
| 28.08.2024 | 22,34 | 22,46 | 22,26 | 22,34 | 0,20% | - |
| 27.08.2024 | 22,24 | 22,34 | 22,19 | 22,30 | 0,84% | - |
| 26.08.2024 | 22,11 | 22,11 | 22,11 | 22,11 | 0,29% | 47,00 |
| 23.08.2024 | 21,76 | 22,09 | 21,75 | 22,05 | 0,80% | - |
| 22.08.2024 | 21,87 | 21,87 | 21,80 | 21,87 | 0,09% | 4.058,00 |
| 21.08.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 0,76% | 34,00 |
| 20.08.2024 | 21,86 | 22,16 | 21,64 | 21,69 | -0,12% | - |
| 19.08.2024 | 21,71 | 21,71 | 21,71 | 21,71 | 0,70% | 1,00 |
| 16.08.2024 | 21,71 | 21,81 | 21,42 | 21,56 | -0,09% | - |
| 15.08.2024 | 21,47 | 21,58 | 21,47 | 21,58 | 1,41% | 4,00 |
| 14.08.2024 | 21,13 | 21,30 | 21,00 | 21,28 | 0,76% | - |
| 13.08.2024 | 20,97 | 21,12 | 20,82 | 21,12 | 0,81% | - |
| 12.08.2024 | 20,95 | 20,95 | 20,95 | 20,95 | 1,35% | 193,00 |
| 09.08.2024 | 20,59 | 20,84 | 20,44 | 20,67 | 0,68% | - |
| 08.08.2024 | 20,53 | 20,53 | 20,53 | 20,53 | -0,68% | 330,00 |
| 07.08.2024 | 20,51 | 20,67 | 20,51 | 20,67 | 1,47% | 96,00 |
| 06.08.2024 | 20,37 | 20,37 | 20,37 | 20,37 | -0,59% | 50,00 |
| 05.08.2024 | 20,78 | 20,78 | 20,36 | 20,49 | -3,85% | 579,00 |