36,135€
0,71%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 32,98 | 34,17 | 32,98 | 33,84 | 3,93% | 560,00 |
| 09.03.2026 | 32,04 | 32,56 | 31,63 | 32,56 | -1,69% | 496,00 |
| 06.03.2026 | 33,99 | 33,99 | 32,78 | 33,12 | -1,63% | 790,00 |
| 05.03.2026 | 33,41 | 35,07 | 33,41 | 33,67 | -0,47% | 1.762,00 |
| 04.03.2026 | 33,64 | 33,83 | 33,64 | 33,83 | 0,89% | 320,00 |
| 03.03.2026 | 33,39 | 33,53 | 32,75 | 33,53 | -2,04% | 1.493,00 |
| 02.03.2026 | 34,17 | 34,23 | 33,64 | 34,23 | -2,67% | 602,00 |
| 27.02.2026 | 35,46 | 35,46 | 35,17 | 35,17 | 0,14% | 76,00 |
| 26.02.2026 | 35,30 | 35,30 | 35,12 | 35,12 | 0,98% | 10,00 |
| 24.02.2026 | 34,67 | 34,78 | 34,67 | 34,78 | -0,66% | 3,00 |
| 23.02.2026 | 35,46 | 35,53 | 35,01 | 35,01 | -1,21% | 314,00 |
| 20.02.2026 | 35,43 | 35,44 | 35,38 | 35,44 | 0,83% | 722,00 |
| 19.02.2026 | 35,67 | 35,67 | 35,15 | 35,15 | -0,68% | 387,00 |
| 18.02.2026 | 35,39 | 35,39 | 35,39 | 35,39 | 1,90% | 156,00 |
| 17.02.2026 | 34,87 | 34,87 | 34,73 | 34,73 | -1,03% | 255,00 |
| 16.02.2026 | 34,81 | 35,09 | 34,81 | 35,09 | 1,33% | 164,00 |
| 13.02.2026 | 34,71 | 34,71 | 34,38 | 34,63 | 0,73% | 318,00 |
| 12.02.2026 | 35,46 | 35,46 | 34,38 | 34,38 | -1,04% | 777,00 |
| 11.02.2026 | 35,07 | 35,07 | 34,74 | 34,74 | -5,31% | 51,00 |
| 10.02.2026 | 36,57 | 36,69 | 36,57 | 36,69 | 0,66% | 183,00 |
| 09.02.2026 | 36,53 | 36,53 | 36,27 | 36,45 | 2,79% | 466,00 |
| 06.02.2026 | 35,46 | 35,46 | 35,46 | 35,46 | 0,17% | 400,00 |
| 05.02.2026 | 36,39 | 36,39 | 35,40 | 35,40 | -1,26% | 771,00 |
| 04.02.2026 | 36,22 | 36,28 | 35,85 | 35,85 | -1,40% | 138,00 |
| 03.02.2026 | 36,72 | 36,72 | 36,36 | 36,36 | 0,36% | 77,00 |
| 02.02.2026 | 34,94 | 36,29 | 34,94 | 36,23 | 1,63% | 642,00 |
| 30.01.2026 | 35,93 | 35,93 | 35,63 | 35,65 | -2,11% | 214,00 |
| 29.01.2026 | 36,64 | 36,64 | 36,42 | 36,42 | -0,16% | 51,00 |
| 28.01.2026 | 36,48 | 36,48 | 36,48 | 36,48 | -0,71% | 40,00 |
| 27.01.2026 | 36,74 | 36,74 | 36,74 | 36,74 | -0,35% | 148,00 |
| 26.01.2026 | 36,70 | 36,91 | 36,53 | 36,87 | -0,38% | 329,00 |
| 23.01.2026 | 37,00 | 37,03 | 36,87 | 37,01 | 0,11% | 99,00 |
| 22.01.2026 | 36,96 | 37,20 | 36,96 | 36,97 | 2,07% | 671,00 |
| 21.01.2026 | 36,02 | 36,22 | 35,77 | 36,22 | 0,70% | 174,00 |
| 20.01.2026 | 36,47 | 36,47 | 35,97 | 35,97 | -2,12% | 63,00 |
| 19.01.2026 | 36,38 | 36,91 | 36,38 | 36,75 | -0,89% | 286,00 |
| 16.01.2026 | 37,02 | 37,13 | 36,85 | 37,08 | 0,08% | 285,00 |
| 15.01.2026 | 36,80 | 37,05 | 36,80 | 37,05 | 1,26% | 26,00 |
| 14.01.2026 | 36,16 | 36,59 | 36,16 | 36,59 | 1,16% | 349,00 |
| 13.01.2026 | 36,63 | 36,63 | 36,17 | 36,17 | -1,28% | 124,00 |
| 12.01.2026 | 36,84 | 36,84 | 36,48 | 36,64 | 0,16% | 926,00 |
| 08.01.2026 | 36,00 | 36,58 | 36,00 | 36,58 | 0,77% | 146,00 |
| 07.01.2026 | 36,56 | 36,56 | 36,30 | 36,30 | -0,82% | 585,00 |
| 06.01.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 1,24% | 100,00 |
| 05.01.2026 | 36,11 | 36,15 | 36,07 | 36,15 | 0,84% | 54,00 |
| 02.01.2026 | 35,85 | 35,85 | 35,85 | 35,85 | 0,34% | 15,00 |
| 30.12.2025 | 35,65 | 35,73 | 35,65 | 35,73 | 1,07% | 30,00 |
| 29.12.2025 | 35,85 | 35,85 | 35,35 | 35,35 | -1,01% | 508,00 |
| 23.12.2025 | 35,65 | 35,71 | 35,39 | 35,71 | 0,14% | 259,00 |
| 22.12.2025 | 35,65 | 35,76 | 35,62 | 35,66 | -0,06% | 138,00 |
| 19.12.2025 | 35,50 | 35,71 | 35,50 | 35,68 | 1,22% | 189,00 |
| 18.12.2025 | 35,40 | 35,40 | 35,25 | 35,25 | -0,09% | 31,00 |
| 17.12.2025 | 35,23 | 35,49 | 35,23 | 35,28 | 0,77% | 226,00 |
| 16.12.2025 | 35,06 | 35,08 | 34,70 | 35,01 | 0,23% | 105,00 |
| 15.12.2025 | 35,32 | 35,37 | 34,93 | 34,93 | -0,94% | 462,00 |
| 12.12.2025 | 35,41 | 35,75 | 34,90 | 35,26 | -1,73% | 491,00 |
| 11.12.2025 | 35,77 | 35,88 | 35,77 | 35,88 | -0,28% | 114,00 |
| 10.12.2025 | 35,39 | 35,98 | 35,39 | 35,98 | 2,10% | 1.098,00 |
| 09.12.2025 | 35,47 | 35,52 | 35,24 | 35,24 | 0,00% | 676,00 |
| 08.12.2025 | 34,78 | 35,24 | 34,77 | 35,24 | 1,21% | 255,00 |
| 05.12.2025 | 34,83 | 34,91 | 34,82 | 34,82 | -0,40% | 42,00 |
| 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 |