34,650€
-0,52%
Echtzeit-Aktienkurs AZIMUT HLDG S.P.A.
Bid:
Ask:
Aktienkurse zur AZIMUT HLDG S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 34,86 | 35,28 | 34,56 | 34,65 | -0,52% | 16,00 |
| 15.10.2026 | 34,74 | 34,83 | 34,74 | 34,83 | -2,22% | - |
| 14.10.2026 | 35,76 | 36,05 | 35,44 | 35,62 | -0,42% | - |
| 13.10.2026 | 36,29 | 36,36 | 35,63 | 35,77 | -1,43% | 457,00 |
| 12.10.2026 | 36,88 | 37,09 | 36,15 | 36,29 | -1,33% | - |
| 09.10.2026 | 36,85 | 37,50 | 36,49 | 36,78 | 0,22% | 451,00 |
| 08.10.2026 | 36,74 | 36,93 | 36,28 | 36,70 | -0,11% | 56,00 |
| 07.10.2026 | 37,73 | 37,76 | 36,49 | 36,74 | -2,78% | 7.119,00 |
| 06.10.2026 | 37,72 | 38,24 | 37,56 | 37,79 | 0,21% | 203,00 |
| 05.10.2026 | 37,86 | 38,44 | 37,36 | 37,71 | -0,87% | 15.170,00 |
| 02.10.2026 | 38,20 | 38,31 | 37,75 | 38,04 | -0,24% | - |
| 01.10.2026 | 38,89 | 38,91 | 37,91 | 38,13 | -1,80% | - |
| 30.09.2026 | 39,57 | 39,82 | 38,78 | 38,83 | -1,65% | - |
| 29.09.2026 | 39,23 | 39,60 | 39,11 | 39,48 | 0,33% | 77,00 |
| 28.09.2026 | 38,80 | 39,46 | 38,53 | 39,35 | 1,00% | 1.360,00 |
| 25.09.2026 | 39,07 | 39,50 | 38,88 | 38,96 | -0,08% | - |
| 24.09.2026 | 39,31 | 39,40 | 38,66 | 38,99 | -1,09% | - |
| 23.09.2026 | 40,03 | 40,20 | 39,07 | 39,42 | -1,40% | 2.310,00 |
| 22.09.2026 | 39,58 | 40,40 | 39,36 | 39,98 | 0,71% | 1.040,00 |
| 21.09.2026 | 39,14 | 39,78 | 39,10 | 39,70 | 1,90% | - |
| 18.09.2026 | 39,43 | 39,43 | 38,92 | 38,96 | -1,17% | - |
| 17.09.2026 | 39,14 | 39,54 | 38,86 | 39,42 | 1,14% | - |
| 16.09.2026 | 38,22 | 39,00 | 38,19 | 38,98 | 2,14% | - |
| 15.09.2026 | 38,31 | 38,45 | 37,19 | 38,16 | -0,42% | 567,00 |
| 14.09.2026 | 38,89 | 38,89 | 38,07 | 38,32 | -1,44% | - |
| 11.09.2026 | 38,44 | 38,95 | 38,32 | 38,88 | 1,25% | - |
| 10.09.2026 | 38,30 | 38,97 | 38,30 | 38,40 | -0,03% | - |
| 09.09.2026 | 38,94 | 38,95 | 38,08 | 38,41 | -1,18% | - |
| 08.09.2026 | 38,72 | 39,24 | 38,24 | 38,87 | 0,28% | 162,00 |
| 07.09.2026 | 39,24 | 39,30 | 38,76 | 38,76 | -0,91% | 13,00 |
| 04.09.2026 | 38,95 | 39,43 | 38,95 | 39,12 | 0,42% | 1.100,00 |
| 03.09.2026 | 37,97 | 39,42 | 37,97 | 38,95 | 2,61% | 4.561,00 |
| 02.09.2026 | 38,47 | 38,53 | 37,63 | 37,96 | -1,25% | - |
| 01.09.2026 | 38,85 | 38,85 | 37,96 | 38,44 | -1,04% | 208,00 |
| 31.08.2026 | 39,13 | 39,18 | 38,62 | 38,85 | -0,72% | 4.226,00 |
| 28.08.2026 | 38,92 | 39,30 | 38,87 | 39,13 | 0,57% | - |
| 27.08.2026 | 39,17 | 39,32 | 38,53 | 38,91 | -0,66% | 26,00 |
| 26.08.2026 | 38,56 | 39,52 | 38,56 | 39,17 | 1,56% | - |
| 25.08.2026 | 38,48 | 38,93 | 38,32 | 38,57 | 0,23% | - |
| 24.08.2026 | 38,08 | 38,56 | 38,05 | 38,48 | 1,12% | - |
| 21.08.2026 | 38,02 | 38,32 | 37,98 | 38,05 | 0,01% | - |
| 20.08.2026 | 37,99 | 38,20 | 37,98 | 38,05 | 0,13% | - |
| 19.08.2026 | 38,27 | 38,54 | 37,88 | 38,00 | 4,64% | - |
| 05.05.2026 | 35,78 | 36,44 | 35,29 | 36,31 | 1,69% | 9.100,00 |
| 04.05.2026 | 36,32 | 36,41 | 35,29 | 35,71 | -1,45% | 1.160,00 |
| 30.04.2026 | 35,81 | 36,25 | 35,43 | 36,23 | 0,47% | 180,00 |
| 29.04.2026 | 36,61 | 36,64 | 35,95 | 36,06 | -1,12% | 28,00 |
| 28.04.2026 | 36,94 | 37,12 | 35,97 | 36,47 | -1,41% | 16.800,00 |
| 27.04.2026 | 37,09 | 37,33 | 36,87 | 36,99 | -0,62% | 28,00 |
| 24.04.2026 | 37,27 | 37,29 | 36,65 | 37,22 | 0,00% | 540,00 |
| 23.04.2026 | 37,30 | 37,73 | 36,97 | 37,22 | -0,75% | 1.120,00 |
| 22.04.2026 | 37,48 | 37,74 | 37,25 | 37,50 | 0,93% | - |
| 21.04.2026 | 37,27 | 37,72 | 36,98 | 37,16 | -0,07% | 336,00 |
| 20.04.2026 | 36,86 | 37,34 | 36,81 | 37,18 | -0,08% | 41,00 |
| 17.04.2026 | 36,02 | 37,50 | 36,00 | 37,21 | 3,42% | 1.190,00 |
| 16.04.2026 | 35,97 | 36,58 | 35,89 | 35,98 | 0,39% | - |
| 15.04.2026 | 35,51 | 36,01 | 35,51 | 35,84 | 0,65% | 1.593,00 |
| 14.04.2026 | 35,07 | 35,75 | 35,06 | 35,61 | 1,40% | 120,00 |
| 13.04.2026 | 34,50 | 35,19 | 34,44 | 35,12 | 0,72% | - |
| 10.04.2026 | 34,95 | 35,16 | 34,51 | 34,87 | -0,26% | 2.426,00 |
| 09.04.2026 | 34,85 | 35,07 | 34,47 | 34,96 | -0,17% | - |
| 08.04.2026 | 35,02 | 35,27 | 34,69 | 35,02 | 3,86% | - |
| 07.04.2026 | 33,25 | 33,99 | 33,20 | 33,72 | 1,09% | 336,00 |
| 02.04.2026 | 32,68 | 33,42 | 32,57 | 33,36 | -0,13% | 500,00 |
| 01.04.2026 | 32,85 | 33,55 | 32,85 | 33,40 | 2,16% | 280,00 |
| 31.03.2026 | 32,16 | 32,92 | 31,81 | 32,70 | 2,52% | - |
| 30.03.2026 | 32,25 | 32,43 | 31,66 | 31,89 | -0,87% | 4.778,00 |
| 27.03.2026 | 32,54 | 32,61 | 31,91 | 32,17 | -0,83% | 183,00 |
| 26.03.2026 | 32,76 | 32,78 | 32,25 | 32,44 | -1,58% | - |
| 25.03.2026 | 32,57 | 33,14 | 32,49 | 32,96 | 1,23% | 144,00 |
| 24.03.2026 | 32,36 | 32,65 | 31,79 | 32,56 | -0,46% | - |
| 23.03.2026 | 31,24 | 32,92 | 30,73 | 32,71 | 3,48% | 838,00 |
| 20.03.2026 | 32,66 | 32,95 | 31,45 | 31,61 | -3,10% | - |
| 19.03.2026 | 32,89 | 32,98 | 32,07 | 32,62 | -0,79% | 6.600,00 |
| 18.03.2026 | 33,42 | 33,45 | 32,85 | 32,88 | -0,78% | - |
| 17.03.2026 | 32,23 | 33,25 | 32,14 | 33,14 | 2,22% | 7.800,00 |
| 16.03.2026 | 32,44 | 32,48 | 31,58 | 32,42 | 0,87% | 108,00 |
| 13.03.2026 | 32,46 | 32,70 | 31,94 | 32,14 | -1,41% | - |
| 12.03.2026 | 33,00 | 33,09 | 32,28 | 32,60 | -2,13% | - |
| 11.03.2026 | 33,93 | 33,95 | 33,03 | 33,31 | -1,62% | 14.000,00 |
| 10.03.2026 | 32,81 | 34,26 | 32,79 | 33,86 | 3,29% | 235,00 |
| 09.03.2026 | 32,23 | 32,97 | 31,55 | 32,78 | -0,82% | 1.408,00 |
| 06.03.2026 | 33,79 | 33,86 | 32,52 | 33,05 | -1,43% | 14,00 |
| 05.03.2026 | 33,70 | 35,06 | 33,28 | 33,53 | -1,15% | 13.300,00 |
| 04.03.2026 | 33,11 | 34,13 | 32,73 | 33,92 | 1,65% | 840,00 |
| 03.03.2026 | 34,00 | 34,00 | 32,52 | 33,37 | -2,71% | 357,00 |
| 02.03.2026 | 34,45 | 34,75 | 33,50 | 34,30 | -2,25% | 810,00 |
| 27.02.2026 | 35,38 | 35,48 | 34,83 | 35,09 | -0,71% | 50,00 |
| 26.02.2026 | 35,12 | 35,38 | 34,84 | 35,34 | 0,54% | 108,00 |
| 25.02.2026 | 34,74 | 35,44 | 34,71 | 35,15 | 1,27% | - |
| 24.02.2026 | 35,14 | 35,14 | 34,44 | 34,71 | -1,08% | 1.274,00 |
| 23.02.2026 | 35,29 | 35,60 | 34,78 | 35,09 | -1,04% | 190,00 |
| 20.02.2026 | 35,26 | 35,62 | 35,16 | 35,46 | 0,91% | - |
| 19.02.2026 | 35,54 | 36,00 | 34,95 | 35,14 | -1,13% | - |
| 18.02.2026 | 35,05 | 35,74 | 34,94 | 35,54 | 1,46% | 269,00 |
| 17.02.2026 | 34,87 | 35,13 | 34,68 | 35,03 | 0,03% | - |
| 16.02.2026 | 34,59 | 35,05 | 34,48 | 35,02 | 1,30% | - |
| 13.02.2026 | 34,64 | 35,18 | 34,20 | 34,57 | -0,37% | 200,00 |
| 12.02.2026 | 35,07 | 35,64 | 34,43 | 34,70 | -0,74% | 256,00 |
| 11.02.2026 | 36,62 | 36,62 | 34,10 | 34,96 | -4,53% | 16.896,00 |