30,265€
0,02%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.07.2025 | 29,22 | 29,96 | 29,22 | 29,96 | 1,49% | 114,00 |
| 16.07.2025 | 29,47 | 29,54 | 29,46 | 29,52 | 0,54% | 1.974,00 |
| 15.07.2025 | 29,30 | 29,50 | 29,29 | 29,36 | 0,38% | 96,00 |
| 14.07.2025 | 29,13 | 29,25 | 29,13 | 29,25 | -0,31% | 202,00 |
| 11.07.2025 | 29,31 | 29,40 | 28,86 | 29,34 | 0,10% | - |
| 10.07.2025 | 29,34 | 29,48 | 29,31 | 29,31 | -0,07% | 159,00 |
| 09.07.2025 | 27,80 | 29,40 | 27,80 | 29,33 | 5,39% | 2.635,00 |
| 08.07.2025 | 27,56 | 27,93 | 27,56 | 27,83 | 1,27% | 32,00 |
| 07.07.2025 | 27,19 | 27,48 | 27,06 | 27,48 | 1,78% | 381,00 |
| 04.07.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,26% | 3,00 |
| 03.07.2025 | 27,07 | 27,07 | 27,07 | 27,07 | 2,27% | 8,00 |
| 02.07.2025 | 26,47 | 26,47 | 26,47 | 26,47 | -1,34% | 90,00 |
| 01.07.2025 | 27,03 | 27,03 | 26,83 | 26,83 | -1,45% | 114,00 |
| 30.06.2025 | 27,20 | 27,38 | 27,10 | 27,23 | 0,50% | - |
| 27.06.2025 | 27,19 | 27,26 | 27,00 | 27,09 | -0,18% | 512,00 |
| 26.06.2025 | 27,19 | 27,19 | 27,14 | 27,14 | 0,93% | 423,00 |
| 25.06.2025 | 26,89 | 26,89 | 26,89 | 26,89 | 0,41% | 50,00 |
| 24.06.2025 | 27,02 | 27,06 | 26,78 | 26,78 | 3,08% | 449,00 |
| 23.06.2025 | 26,00 | 26,00 | 25,96 | 25,98 | -3,35% | 133,00 |
| 20.06.2025 | 26,88 | 26,88 | 26,88 | 26,88 | 4,59% | 186,00 |
| 19.06.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,35% | 500,00 |
| 18.06.2025 | 25,79 | 25,79 | 25,79 | 25,79 | -0,69% | 100,00 |
| 17.06.2025 | 26,09 | 26,09 | 25,97 | 25,97 | -0,12% | 623,00 |
| 16.06.2025 | 26,04 | 26,04 | 26,00 | 26,00 | -0,99% | 149,00 |
| 13.06.2025 | 26,36 | 26,36 | 26,23 | 26,26 | -2,23% | 421,00 |
| 12.06.2025 | 26,60 | 26,91 | 26,60 | 26,86 | 0,75% | 582,00 |
| 11.06.2025 | 26,66 | 26,66 | 26,66 | 26,66 | 0,95% | 15,00 |
| 10.06.2025 | 26,50 | 26,50 | 26,41 | 26,41 | 0,34% | 120,00 |
| 09.06.2025 | 26,26 | 26,58 | 26,23 | 26,32 | 0,23% | 602,00 |
| 06.06.2025 | 26,00 | 26,42 | 26,00 | 26,26 | 0,81% | 958,00 |
| 05.06.2025 | 26,05 | 26,05 | 26,05 | 26,05 | 1,17% | 126,00 |
| 04.06.2025 | 25,84 | 25,84 | 25,75 | 25,75 | 0,47% | 112,00 |
| 03.06.2025 | 25,58 | 25,63 | 25,57 | 25,63 | 0,23% | 262,00 |
| 02.06.2025 | 25,48 | 25,57 | 25,48 | 25,57 | -0,74% | 92,00 |
| 30.05.2025 | 25,95 | 25,95 | 25,76 | 25,76 | -1,34% | 131,00 |
| 29.05.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,99% | 31,00 |
| 28.05.2025 | 25,90 | 26,33 | 25,81 | 25,86 | -0,40% | - |
| 27.05.2025 | 26,28 | 26,28 | 25,96 | 25,96 | -0,95% | 88,00 |
| 26.05.2025 | 25,74 | 26,21 | 25,74 | 26,21 | 1,00% | 1.923,00 |
| 23.05.2025 | 26,39 | 26,46 | 25,95 | 25,95 | -0,88% | 730,00 |
| 22.05.2025 | 25,87 | 26,35 | 25,72 | 26,18 | -0,19% | 1.482,00 |
| 21.05.2025 | 26,03 | 26,28 | 25,94 | 26,23 | 0,54% | 868,00 |
| 20.05.2025 | 26,13 | 26,20 | 26,09 | 26,09 | 0,04% | 79,00 |
| 19.05.2025 | 26,08 | 26,08 | 25,88 | 26,08 | -4,99% | 1.490,00 |
| 16.05.2025 | 27,64 | 27,78 | 27,31 | 27,45 | -0,83% | 1.608,00 |
| 15.05.2025 | 27,37 | 27,69 | 27,23 | 27,68 | 0,91% | 1.429,00 |
| 14.05.2025 | 26,91 | 27,45 | 26,91 | 27,43 | 1,78% | 1.557,00 |
| 13.05.2025 | 26,93 | 26,95 | 26,68 | 26,95 | -0,15% | 73,00 |
| 12.05.2025 | 26,46 | 26,99 | 26,18 | 26,99 | 2,98% | 1.891,00 |
| 09.05.2025 | 25,99 | 26,21 | 25,90 | 26,21 | 3,72% | 869,00 |
| 08.05.2025 | 25,76 | 25,93 | 25,02 | 25,27 | -1,13% | 896,00 |
| 07.05.2025 | 25,48 | 25,56 | 25,46 | 25,56 | 0,63% | 126,00 |
| 06.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,87% | 9,00 |
| 05.05.2025 | 25,10 | 25,25 | 25,10 | 25,18 | -0,08% | 645,00 |
| 02.05.2025 | 24,51 | 25,20 | 24,51 | 25,20 | 2,90% | 617,00 |
| 30.04.2025 | 24,36 | 24,49 | 24,25 | 24,49 | 0,12% | 663,00 |
| 29.04.2025 | 24,35 | 24,54 | 24,35 | 24,46 | 0,25% | 344,00 |
| 28.04.2025 | 24,37 | 24,43 | 24,17 | 24,40 | 2,91% | 201,00 |
| 25.04.2025 | 23,74 | 23,74 | 23,71 | 23,71 | 0,59% | 361,00 |
| 24.04.2025 | 23,07 | 23,57 | 22,96 | 23,57 | 1,95% | 709,00 |
| 23.04.2025 | 22,75 | 23,12 | 22,75 | 23,12 | 3,58% | 38,00 |
| 22.04.2025 | 22,30 | 22,32 | 22,30 | 22,32 | 0,63% | 21,00 |
| 17.04.2025 | 22,40 | 22,40 | 22,18 | 22,18 | -1,11% | 17,00 |
| 16.04.2025 | 22,27 | 22,43 | 22,27 | 22,43 | -0,84% | 891,00 |
| 15.04.2025 | 22,40 | 22,62 | 22,40 | 22,62 | 2,68% | 3,00 |
| 14.04.2025 | 21,84 | 22,03 | 21,84 | 22,03 | 2,61% | 360,00 |
| 11.04.2025 | 21,63 | 21,67 | 20,94 | 21,47 | -1,87% | 654,00 |
| 10.04.2025 | 22,34 | 22,60 | 21,88 | 21,88 | 7,10% | 1.629,00 |
| 09.04.2025 | 20,54 | 20,76 | 20,41 | 20,43 | -2,62% | 272,00 |
| 08.04.2025 | 21,24 | 21,59 | 20,81 | 20,98 | 0,00% | 2.030,00 |
| 07.04.2025 | 20,99 | 20,99 | 19,88 | 20,98 | -3,85% | 1.287,00 |
| 04.04.2025 | 24,25 | 24,25 | 21,55 | 21,82 | -11,98% | 168,00 |
| 03.04.2025 | 25,24 | 25,60 | 24,76 | 24,79 | -4,54% | - |
| 02.04.2025 | 25,97 | 25,97 | 25,97 | 25,97 | -0,19% | 1,00 |
| 01.04.2025 | 25,85 | 26,02 | 25,85 | 26,02 | 0,41% | 231,00 |
| 31.03.2025 | 26,14 | 26,20 | 25,54 | 25,92 | -1,43% | - |
| 28.03.2025 | 26,29 | 26,29 | 26,29 | 26,29 | -0,57% | 1,00 |
| 27.03.2025 | 26,44 | 26,44 | 26,44 | 26,44 | -1,31% | 90,00 |
| 26.03.2025 | 27,01 | 27,01 | 26,76 | 26,79 | -0,83% | 716,00 |
| 25.03.2025 | 26,53 | 27,07 | 26,53 | 27,02 | 1,62% | - |
| 24.03.2025 | 26,50 | 26,75 | 26,44 | 26,59 | 0,93% | - |
| 21.03.2025 | 26,23 | 26,36 | 26,23 | 26,34 | -0,75% | 927,00 |
| 20.03.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,87% | 17,00 |
| 19.03.2025 | 26,31 | 26,31 | 26,31 | 26,31 | -0,40% | 1,00 |