34,840€
-0,03%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2026 | 36,62 | 36,77 | 36,28 | 36,62 | -0,14% | - |
| 09.02.2026 | 36,41 | 36,73 | 36,17 | 36,67 | 1,07% | 424,00 |
| 06.02.2026 | 35,75 | 36,28 | 35,38 | 36,28 | 1,55% | 321,00 |
| 05.02.2026 | 35,88 | 36,42 | 35,26 | 35,73 | -0,15% | 20.097,00 |
| 04.02.2026 | 36,25 | 36,65 | 35,62 | 35,78 | -1,00% | 390,00 |
| 03.02.2026 | 36,51 | 36,77 | 35,89 | 36,14 | -0,85% | - |
| 02.02.2026 | 35,08 | 36,48 | 34,86 | 36,45 | 2,32% | 415,00 |
| 30.01.2026 | 36,32 | 36,33 | 35,35 | 35,63 | -1,94% | 329,00 |
| 29.01.2026 | 36,41 | 36,80 | 36,08 | 36,33 | -0,11% | 788,00 |
| 28.01.2026 | 37,02 | 37,02 | 36,21 | 36,37 | -1,25% | - |
| 27.01.2026 | 36,75 | 36,99 | 36,66 | 36,83 | 0,33% | 27,00 |
| 26.01.2026 | 36,84 | 36,93 | 36,47 | 36,71 | -0,38% | 170,00 |
| 23.01.2026 | 37,15 | 37,17 | 36,79 | 36,85 | -0,89% | 332,00 |
| 22.01.2026 | 36,59 | 37,32 | 36,42 | 37,18 | 1,84% | 3.860,00 |
| 21.01.2026 | 36,20 | 36,67 | 35,61 | 36,51 | 1,19% | - |
| 20.01.2026 | 36,71 | 36,73 | 35,88 | 36,08 | -1,98% | 314,00 |
| 19.01.2026 | 36,75 | 37,06 | 36,16 | 36,81 | -0,86% | 660,00 |
| 16.01.2026 | 37,00 | 37,18 | 36,67 | 37,13 | 0,38% | 320,00 |
| 15.01.2026 | 36,89 | 37,07 | 36,69 | 36,99 | 0,74% | - |
| 14.01.2026 | 35,98 | 36,73 | 35,98 | 36,72 | 1,97% | - |
| 13.01.2026 | 36,73 | 36,74 | 35,96 | 36,01 | -1,85% | 156,00 |
| 12.01.2026 | 36,70 | 36,86 | 36,45 | 36,69 | -0,05% | 5.160,00 |
| 09.01.2026 | 36,84 | 36,88 | 36,31 | 36,71 | -0,30% | 322,00 |
| 08.01.2026 | 36,27 | 37,04 | 35,83 | 36,82 | 1,24% | 1.192,00 |
| 07.01.2026 | 36,50 | 36,76 | 36,13 | 36,37 | -0,45% | 151,00 |
| 06.01.2026 | 36,38 | 36,97 | 36,30 | 36,54 | 0,61% | 860,00 |
| 05.01.2026 | 36,12 | 36,38 | 35,96 | 36,32 | 1,68% | 7.000,00 |
| 02.01.2026 | 35,75 | 35,87 | 35,56 | 35,72 | -0,21% | 2.312,00 |
| 30.12.2025 | 35,48 | 35,86 | 35,37 | 35,79 | 0,83% | - |
| 29.12.2025 | 35,70 | 35,74 | 35,32 | 35,50 | -0,45% | 59,00 |
| 23.12.2025 | 35,75 | 35,77 | 35,36 | 35,66 | -0,29% | - |
| 22.12.2025 | 35,58 | 35,84 | 35,42 | 35,76 | 0,48% | 259,00 |
| 19.12.2025 | 35,35 | 35,78 | 35,26 | 35,59 | 0,61% | 35,00 |
| 18.12.2025 | 35,21 | 35,65 | 35,10 | 35,38 | 0,57% | - |
| 17.12.2025 | 35,11 | 35,52 | 35,04 | 35,18 | 0,27% | 75,00 |
| 16.12.2025 | 35,02 | 35,18 | 34,61 | 35,08 | -0,06% | - |
| 15.12.2025 | 35,11 | 35,45 | 34,83 | 35,10 | 0,03% | 58,00 |
| 12.12.2025 | 35,58 | 35,85 | 34,97 | 35,09 | -1,18% | - |
| 11.12.2025 | 35,67 | 35,91 | 35,14 | 35,51 | -0,59% | - |
| 10.12.2025 | 35,55 | 35,78 | 35,24 | 35,72 | 0,39% | 150,00 |
| 09.12.2025 | 34,86 | 35,67 | 34,86 | 35,58 | 1,72% | - |
| 08.12.2025 | 34,78 | 35,46 | 34,75 | 34,98 | 0,49% | 875,00 |
| 05.12.2025 | 34,89 | 35,12 | 34,68 | 34,81 | -0,11% | - |