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 |