36,740€
-0,22%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 36,83 | 37,01 | 36,65 | 36,73 | -0,24% | 4,00 |
| 30.07.2026 | 35,33 | 36,82 | 34,97 | 36,82 | 4,87% | 770,00 |
| 29.07.2026 | 35,32 | 35,49 | 34,97 | 35,11 | -0,88% | 722,00 |
| 28.07.2026 | 35,04 | 35,44 | 35,04 | 35,42 | -0,39% | 158,00 |
| 27.07.2026 | 35,41 | 35,56 | 35,23 | 35,56 | 1,92% | 68,00 |
| 24.07.2026 | 34,81 | 34,89 | 34,81 | 34,89 | 0,93% | 1.347,00 |
| 23.07.2026 | 35,62 | 35,62 | 34,57 | 34,57 | -2,72% | 57,00 |
| 22.07.2026 | 35,12 | 35,64 | 34,99 | 35,54 | 0,87% | - |
| 21.07.2026 | 35,23 | 35,23 | 35,23 | 35,23 | -0,14% | 100,00 |
| 20.07.2026 | 35,42 | 35,42 | 35,28 | 35,28 | -2,11% | 371,00 |
| 17.07.2026 | 36,04 | 36,04 | 36,04 | 36,04 | -0,99% | 2,00 |
| 16.07.2026 | 36,40 | 36,40 | 36,40 | 36,40 | -1,22% | 1,00 |
| 15.07.2026 | 36,62 | 36,93 | 36,11 | 36,85 | 1,08% | - |
| 14.07.2026 | 35,96 | 36,57 | 35,69 | 36,46 | 0,93% | - |
| 13.07.2026 | 36,12 | 36,12 | 36,12 | 36,12 | -0,17% | 28,00 |
| 10.07.2026 | 35,30 | 36,18 | 35,30 | 36,18 | 2,96% | 517,00 |
| 09.07.2026 | 35,44 | 35,44 | 35,14 | 35,14 | -0,14% | 2.274,00 |
| 08.07.2026 | 35,97 | 35,97 | 35,19 | 35,19 | -2,14% | 130,00 |
| 07.07.2026 | 36,23 | 36,63 | 35,96 | 35,96 | -1,37% | 30,00 |
| 06.07.2026 | 36,42 | 36,46 | 36,25 | 36,46 | -0,38% | 83,00 |
| 03.07.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,30% | 216,00 |
| 02.07.2026 | 36,49 | 36,49 | 36,49 | 36,49 | 1,39% | 150,00 |
| 01.07.2026 | 35,54 | 35,99 | 35,47 | 35,99 | 1,72% | 542,00 |
| 30.06.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 0,31% | 166,00 |
| 29.06.2026 | 36,20 | 36,20 | 35,27 | 35,27 | -0,65% | 514,00 |
| 26.06.2026 | 35,24 | 35,50 | 35,24 | 35,50 | -3,40% | 645,00 |
| 25.06.2026 | 36,89 | 36,89 | 36,63 | 36,75 | -0,62% | 693,00 |
| 24.06.2026 | 37,32 | 37,44 | 36,84 | 36,98 | -1,94% | 1.054,00 |
| 23.06.2026 | 37,28 | 37,77 | 37,07 | 37,71 | -0,63% | 2.981,00 |
| 22.06.2026 | 37,31 | 37,95 | 37,31 | 37,95 | 0,85% | 228,00 |
| 19.06.2026 | 37,41 | 37,63 | 37,41 | 37,63 | -0,84% | 3,00 |
| 18.06.2026 | 38,34 | 38,34 | 37,68 | 37,95 | -1,12% | 482,00 |
| 17.06.2026 | 38,57 | 38,57 | 38,15 | 38,38 | 0,95% | 663,00 |
| 16.06.2026 | 37,63 | 38,02 | 37,63 | 38,02 | 2,42% | 764,00 |
| 15.06.2026 | 37,14 | 37,14 | 37,10 | 37,12 | 1,78% | 307,00 |
| 12.06.2026 | 36,17 | 36,54 | 36,17 | 36,47 | 2,96% | 1.518,00 |
| 11.06.2026 | 35,42 | 35,42 | 35,42 | 35,42 | 0,31% | 569,00 |
| 10.06.2026 | 35,41 | 35,41 | 35,31 | 35,31 | 0,34% | 41,00 |
| 09.06.2026 | 36,05 | 36,05 | 35,19 | 35,19 | 0,54% | 901,00 |
| 08.06.2026 | 34,19 | 35,00 | 34,19 | 35,00 | -0,14% | 349,00 |
| 05.06.2026 | 34,60 | 35,05 | 34,60 | 35,05 | 0,98% | 3,00 |
| 04.06.2026 | 34,50 | 34,71 | 34,50 | 34,71 | 1,79% | 335,00 |
| 03.06.2026 | 34,17 | 34,17 | 34,10 | 34,10 | -1,56% | 346,00 |
| 02.06.2026 | 35,02 | 35,13 | 34,64 | 34,64 | 0,96% | 1.001,00 |
| 01.06.2026 | 35,31 | 35,32 | 34,31 | 34,31 | -2,00% | 6,00 |
| 29.05.2026 | 34,77 | 35,01 | 34,77 | 35,01 | 0,26% | 1.233,00 |
| 28.05.2026 | 34,94 | 34,94 | 34,92 | 34,92 | -1,58% | 266,00 |
| 27.05.2026 | 36,00 | 36,00 | 35,48 | 35,48 | 1,03% | 1.528,00 |
| 26.05.2026 | 35,12 | 35,12 | 35,12 | 35,12 | 0,09% | 12,00 |
| 25.05.2026 | 35,25 | 35,25 | 34,97 | 35,09 | 0,95% | 156,00 |
| 22.05.2026 | 34,70 | 34,76 | 34,70 | 34,76 | -1,42% | 1.134,00 |
| 21.05.2026 | 34,78 | 35,26 | 34,78 | 35,26 | 1,41% | 756,00 |
| 20.05.2026 | 34,40 | 35,10 | 34,40 | 34,77 | 0,00% | 3,00 |
| 19.05.2026 | 34,86 | 34,86 | 34,77 | 34,77 | 1,43% | 61,00 |
| 18.05.2026 | 33,16 | 34,28 | 33,16 | 34,28 | -3,00% | 1.347,00 |
| 15.05.2026 | 35,65 | 35,65 | 35,34 | 35,34 | -2,06% | 1.308,00 |
| 14.05.2026 | 36,09 | 36,41 | 36,00 | 36,09 | 0,21% | - |
| 13.05.2026 | 35,90 | 36,01 | 35,88 | 36,01 | 1,32% | 108,00 |
| 12.05.2026 | 35,72 | 35,83 | 35,54 | 35,54 | -0,98% | 322,00 |
| 11.05.2026 | 35,93 | 35,93 | 35,89 | 35,89 | -0,08% | 291,00 |
| 08.05.2026 | 35,66 | 35,92 | 35,29 | 35,92 | 0,67% | 719,00 |
| 07.05.2026 | 37,12 | 37,59 | 35,00 | 35,68 | -3,59% | 828,00 |
| 06.05.2026 | 36,80 | 37,04 | 36,80 | 37,01 | 2,38% | 326,00 |
| 05.05.2026 | 36,16 | 36,20 | 36,09 | 36,15 | 1,86% | 1.151,00 |
| 04.05.2026 | 36,35 | 36,37 | 35,49 | 35,49 | -1,95% | 161,00 |
| 30.04.2026 | 35,62 | 36,20 | 35,47 | 36,20 | 1,50% | - |
| 29.04.2026 | 36,47 | 36,47 | 35,66 | 35,66 | -1,44% | 69,00 |
| 28.04.2026 | 36,75 | 36,85 | 36,18 | 36,18 | -2,11% | 481,00 |
| 27.04.2026 | 36,83 | 37,18 | 36,83 | 36,96 | 0,03% | 220,00 |
| 24.04.2026 | 36,75 | 36,95 | 36,74 | 36,95 | -0,30% | 353,00 |
| 23.04.2026 | 37,29 | 37,29 | 37,06 | 37,06 | -1,09% | 759,00 |
| 22.04.2026 | 37,47 | 37,47 | 37,47 | 37,47 | -0,43% | 270,00 |
| 21.04.2026 | 37,35 | 37,70 | 37,35 | 37,63 | 1,40% | 347,00 |
| 20.04.2026 | 36,75 | 37,33 | 36,75 | 37,11 | -0,64% | 230,00 |
| 17.04.2026 | 36,28 | 37,45 | 36,28 | 37,35 | 3,38% | 353,00 |
| 16.04.2026 | 36,32 | 36,49 | 35,78 | 36,13 | 0,84% | 240,00 |
| 15.04.2026 | 35,73 | 35,83 | 35,73 | 35,83 | 0,50% | 61,00 |
| 14.04.2026 | 35,26 | 35,65 | 35,26 | 35,65 | 1,83% | 379,00 |
| 13.04.2026 | 34,83 | 35,01 | 34,50 | 35,01 | -0,06% | 1.120,00 |
| 10.04.2026 | 35,04 | 35,04 | 35,01 | 35,03 | 1,27% | 65,00 |
| 09.04.2026 | 34,70 | 34,77 | 34,59 | 34,59 | -1,03% | 1.249,00 |
| 08.04.2026 | 35,03 | 35,23 | 34,78 | 34,95 | 2,67% | 2.091,00 |
| 07.04.2026 | 33,60 | 34,04 | 33,35 | 34,04 | 1,92% | 220,00 |
| 02.04.2026 | 33,01 | 33,40 | 32,77 | 33,40 | -0,18% | 547,00 |
| 01.04.2026 | 32,80 | 33,46 | 32,80 | 33,46 | 3,53% | 1.083,00 |
| 31.03.2026 | 32,07 | 32,59 | 32,07 | 32,32 | 1,41% | 1.016,00 |
| 30.03.2026 | 31,90 | 31,90 | 31,78 | 31,87 | -1,12% | 272,00 |
| 27.03.2026 | 32,59 | 32,59 | 31,90 | 32,23 | -0,49% | 453,00 |
| 26.03.2026 | 32,39 | 32,39 | 32,39 | 32,39 | -1,79% | 181,00 |
| 25.03.2026 | 32,95 | 32,98 | 32,95 | 32,98 | 3,06% | 2,00 |
| 24.03.2026 | 32,23 | 32,42 | 32,00 | 32,00 | -0,68% | 1.072,00 |
| 23.03.2026 | 31,20 | 32,22 | 30,93 | 32,22 | 1,99% | 536,00 |
| 20.03.2026 | 32,19 | 32,19 | 31,59 | 31,59 | -2,38% | 114,00 |
| 19.03.2026 | 32,36 | 32,36 | 32,36 | 32,36 | -2,09% | 34,00 |
| 18.03.2026 | 33,25 | 33,35 | 33,05 | 33,05 | 0,36% | 593,00 |
| 17.03.2026 | 32,39 | 33,01 | 32,29 | 32,93 | 2,08% | 269,00 |
| 16.03.2026 | 32,08 | 32,35 | 31,70 | 32,26 | 0,94% | 455,00 |
| 13.03.2026 | 32,38 | 32,55 | 31,96 | 31,96 | -1,45% | 492,00 |
| 12.03.2026 | 32,68 | 32,68 | 32,43 | 32,43 | -1,88% | 409,00 |
| 11.03.2026 | 33,26 | 33,43 | 33,05 | 33,05 | -2,33% | 173,00 |