34,855€
-0,30%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 35,02 | 35,07 | 34,36 | 34,47 | -1,40% | - |
| 03.12.2025 | 35,01 | 35,36 | 34,96 | 34,96 | -1,22% | 153,00 |
| 02.12.2025 | 35,28 | 35,39 | 35,10 | 35,39 | 1,52% | 20,00 |
| 01.12.2025 | 35,32 | 35,32 | 34,86 | 34,86 | -1,13% | 928,00 |
| 28.11.2025 | 35,68 | 35,68 | 35,26 | 35,26 | -1,09% | 364,00 |
| 27.11.2025 | 35,33 | 35,65 | 35,32 | 35,65 | 2,59% | 699,00 |
| 26.11.2025 | 34,00 | 34,75 | 34,00 | 34,75 | 3,21% | 227,00 |
| 25.11.2025 | 33,98 | 33,98 | 33,67 | 33,67 | -1,00% | 6,00 |
| 24.11.2025 | 34,19 | 34,19 | 33,94 | 34,01 | 1,86% | 2.005,00 |
| 21.11.2025 | 33,35 | 33,75 | 33,33 | 33,39 | 0,60% | 1.079,00 |
| 20.11.2025 | 33,67 | 34,02 | 33,19 | 33,19 | -0,30% | 1.394,00 |
| 19.11.2025 | 32,78 | 33,45 | 32,78 | 33,29 | 0,85% | 356,00 |
| 18.11.2025 | 33,20 | 33,20 | 32,96 | 33,01 | -0,33% | 870,00 |
| 17.11.2025 | 33,67 | 33,67 | 33,10 | 33,12 | -1,69% | 1.362,00 |
| 14.11.2025 | 33,07 | 33,79 | 32,96 | 33,69 | 3,22% | 2.290,00 |
| 13.11.2025 | 36,17 | 36,17 | 30,45 | 32,64 | -9,46% | 5.758,00 |
| 12.11.2025 | 36,29 | 36,29 | 36,05 | 36,05 | 0,19% | 24,00 |
| 11.11.2025 | 35,98 | 35,98 | 35,98 | 35,98 | -0,36% | 7,00 |
| 10.11.2025 | 35,91 | 36,12 | 35,55 | 36,11 | 2,82% | 987,00 |
| 07.11.2025 | 34,91 | 35,43 | 34,88 | 35,12 | -0,23% | 833,00 |
| 06.11.2025 | 33,51 | 35,28 | 33,51 | 35,20 | 4,92% | 1.459,00 |
| 05.11.2025 | 33,12 | 33,55 | 33,12 | 33,55 | 0,84% | 210,00 |
| 04.11.2025 | 33,45 | 33,66 | 32,98 | 33,27 | -0,36% | - |
| 03.11.2025 | 34,11 | 34,11 | 33,39 | 33,39 | -2,48% | 548,00 |
| 31.10.2025 | 34,22 | 34,24 | 34,22 | 34,24 | 0,88% | 5,00 |
| 30.10.2025 | 33,84 | 33,94 | 33,84 | 33,94 | -0,85% | 104,00 |
| 29.10.2025 | 34,48 | 34,48 | 34,18 | 34,23 | -0,09% | 1.010,00 |
| 28.10.2025 | 34,26 | 34,26 | 34,26 | 34,26 | 3,10% | 16,00 |
| 27.10.2025 | 33,02 | 33,25 | 32,84 | 33,23 | 2,88% | 715,00 |
| 24.10.2025 | 32,34 | 32,34 | 32,30 | 32,30 | -0,86% | 14,00 |
| 23.10.2025 | 32,02 | 32,58 | 32,02 | 32,58 | 2,29% | 2.025,00 |
| 22.10.2025 | 32,14 | 32,14 | 31,85 | 31,85 | -1,36% | 26,00 |
| 21.10.2025 | 32,29 | 32,29 | 32,29 | 32,29 | -0,19% | 1.508,00 |
| 20.10.2025 | 32,17 | 32,37 | 32,03 | 32,35 | 2,44% | - |
| 17.10.2025 | 31,56 | 31,58 | 31,56 | 31,58 | -3,60% | 89,00 |
| 16.10.2025 | 32,55 | 32,76 | 32,30 | 32,76 | -0,43% | 608,00 |
| 15.10.2025 | 32,89 | 32,90 | 32,86 | 32,90 | 1,42% | 388,00 |
| 14.10.2025 | 32,53 | 32,53 | 32,28 | 32,44 | -0,15% | 76,00 |
| 13.10.2025 | 32,57 | 32,57 | 32,48 | 32,49 | 1,53% | 540,00 |
| 10.10.2025 | 32,85 | 32,85 | 32,00 | 32,00 | -3,47% | 310,00 |
| 09.10.2025 | 33,21 | 33,21 | 33,15 | 33,15 | -0,15% | 38,00 |
| 08.10.2025 | 33,39 | 33,39 | 33,20 | 33,20 | -0,09% | 23,00 |
| 07.10.2025 | 32,53 | 33,23 | 32,40 | 33,23 | 2,37% | 993,00 |
| 06.10.2025 | 33,25 | 33,25 | 32,40 | 32,46 | -1,99% | 48,00 |
| 03.10.2025 | 33,13 | 33,13 | 33,11 | 33,12 | 0,82% | 700,00 |
| 02.10.2025 | 33,00 | 33,13 | 32,85 | 32,85 | -1,47% | 647,00 |
| 01.10.2025 | 33,06 | 33,34 | 33,06 | 33,34 | 1,49% | 138,00 |
| 30.09.2025 | 32,99 | 33,02 | 32,69 | 32,85 | 3,30% | 71,00 |
| 29.09.2025 | 31,46 | 31,80 | 31,46 | 31,80 | 1,69% | 549,00 |
| 26.09.2025 | 31,04 | 31,27 | 31,04 | 31,27 | 1,43% | 114,00 |
| 25.09.2025 | 30,57 | 30,83 | 30,57 | 30,83 | -1,00% | 76,00 |
| 24.09.2025 | 30,72 | 31,14 | 30,72 | 31,14 | 0,13% | 102,00 |
| 23.09.2025 | 31,10 | 31,10 | 31,10 | 31,10 | -0,19% | 2,00 |
| 22.09.2025 | 31,20 | 31,25 | 30,89 | 31,16 | -0,26% | - |
| 19.09.2025 | 31,23 | 31,25 | 31,21 | 31,24 | 1,07% | 12,00 |
| 18.09.2025 | 30,54 | 30,91 | 30,54 | 30,91 | 1,24% | 692,00 |
| 17.09.2025 | 30,85 | 30,85 | 30,49 | 30,53 | -0,97% | 460,00 |
| 16.09.2025 | 30,96 | 30,96 | 30,83 | 30,83 | 0,10% | 130,00 |
| 15.09.2025 | 30,83 | 30,83 | 30,80 | 30,80 | 0,49% | 142,00 |
| 12.09.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 0,48% | 4,00 |
| 11.09.2025 | 29,90 | 30,56 | 29,90 | 30,51 | 1,62% | - |
| 10.09.2025 | 30,13 | 30,33 | 29,83 | 30,02 | -0,33% | - |
| 09.09.2025 | 29,77 | 30,20 | 29,76 | 30,12 | 1,04% | - |
| 08.09.2025 | 29,92 | 30,08 | 29,76 | 29,81 | -0,53% | 310,00 |
| 05.09.2025 | 30,33 | 30,39 | 29,97 | 29,97 | 0,00% | 268,00 |
| 04.09.2025 | 29,97 | 29,97 | 29,97 | 29,97 | 0,07% | 159,00 |
| 03.09.2025 | 29,95 | 29,95 | 29,95 | 29,95 | 0,30% | 1.314,00 |
| 02.09.2025 | 29,88 | 29,88 | 29,86 | 29,86 | -2,00% | 669,00 |
| 01.09.2025 | 30,78 | 30,78 | 30,36 | 30,47 | -1,39% | 294,00 |
| 29.08.2025 | 30,88 | 30,90 | 30,88 | 30,90 | -1,18% | 70,00 |
| 28.08.2025 | 31,27 | 31,32 | 31,16 | 31,27 | -0,10% | 274,00 |
| 27.08.2025 | 31,38 | 31,38 | 31,26 | 31,30 | 0,42% | 264,00 |
| 26.08.2025 | 31,19 | 31,19 | 31,17 | 31,17 | -1,70% | 267,00 |
| 25.08.2025 | 31,35 | 31,71 | 31,35 | 31,71 | 1,08% | 11,00 |
| 22.08.2025 | 30,76 | 31,37 | 30,76 | 31,37 | 2,82% | 90,00 |
| 21.08.2025 | 30,70 | 30,70 | 30,51 | 30,51 | -1,33% | 26,00 |
| 20.08.2025 | 30,92 | 30,92 | 30,92 | 30,92 | -0,74% | 2,00 |
| 19.08.2025 | 31,02 | 31,15 | 31,02 | 31,15 | 1,63% | 259,00 |
| 18.08.2025 | 30,54 | 30,97 | 30,54 | 30,65 | 0,46% | 293,00 |
| 15.08.2025 | 30,57 | 30,57 | 30,51 | 30,51 | 0,00% | 77,00 |
| 14.08.2025 | 30,23 | 30,52 | 30,21 | 30,51 | 0,66% | - |
| 13.08.2025 | 30,23 | 30,31 | 30,23 | 30,31 | 0,30% | 341,00 |
| 12.08.2025 | 30,14 | 30,22 | 30,02 | 30,22 | 0,73% | 37,00 |
| 11.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,40% | 1,00 |
| 08.08.2025 | 30,10 | 30,12 | 30,10 | 30,12 | -0,46% | 42,00 |
| 07.08.2025 | 30,32 | 30,32 | 30,19 | 30,26 | 1,95% | 103,00 |
| 06.08.2025 | 29,80 | 29,93 | 29,66 | 29,68 | -0,60% | 339,00 |
| 05.08.2025 | 29,80 | 29,86 | 29,56 | 29,86 | 1,19% | 26,00 |
| 04.08.2025 | 29,24 | 29,51 | 29,24 | 29,51 | 1,90% | 55,00 |
| 01.08.2025 | 29,01 | 29,01 | 28,96 | 28,96 | -3,08% | 404,00 |
| 31.07.2025 | 29,63 | 29,88 | 29,63 | 29,88 | -0,20% | 659,00 |
| 30.07.2025 | 29,94 | 29,94 | 29,94 | 29,94 | 0,54% | 51,00 |
| 29.07.2025 | 29,80 | 29,80 | 29,60 | 29,78 | 0,30% | 689,00 |
| 28.07.2025 | 29,75 | 29,79 | 29,59 | 29,69 | 0,37% | 232,00 |
| 25.07.2025 | 29,67 | 29,68 | 29,58 | 29,58 | -1,20% | 1.118,00 |
| 24.07.2025 | 29,98 | 29,98 | 29,59 | 29,94 | -1,16% | 782,00 |
| 23.07.2025 | 29,93 | 30,29 | 29,78 | 30,29 | 2,23% | 183,00 |
| 22.07.2025 | 29,75 | 29,75 | 29,63 | 29,63 | -0,60% | 303,00 |
| 21.07.2025 | 29,92 | 29,93 | 29,81 | 29,81 | -0,37% | 43,00 |
| 18.07.2025 | 29,88 | 29,92 | 29,88 | 29,92 | -0,13% | 560,00 |