10,990€
-0,72%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,54 | 10,95 | 9,45 | 10,45 | 9,84% | 10.555,00 |
| 04.05.2026 | 9,43 | 9,58 | 9,39 | 9,52 | 1,13% | 21.233,00 |
| 30.04.2026 | 9,36 | 9,43 | 9,21 | 9,41 | 0,10% | 3.657,00 |
| 29.04.2026 | 9,59 | 9,68 | 9,38 | 9,40 | -1,64% | 15,00 |
| 28.04.2026 | 9,65 | 9,83 | 9,49 | 9,56 | -1,01% | - |
| 27.04.2026 | 9,52 | 9,68 | 9,49 | 9,66 | 1,10% | 360,00 |
| 24.04.2026 | 9,56 | 9,61 | 9,48 | 9,55 | 0,08% | - |
| 23.04.2026 | 9,81 | 9,92 | 9,46 | 9,54 | -3,16% | 2.736,00 |
| 22.04.2026 | 9,80 | 10,00 | 9,65 | 9,86 | -0,92% | 1.358,00 |
| 21.04.2026 | 10,04 | 10,13 | 9,92 | 9,95 | -0,79% | 28,00 |
| 20.04.2026 | 10,01 | 10,10 | 9,88 | 10,03 | -0,76% | 1.598,00 |
| 17.04.2026 | 9,93 | 10,35 | 9,84 | 10,10 | 1,95% | 2.220,00 |
| 16.04.2026 | 9,42 | 9,96 | 9,31 | 9,91 | 5,54% | 3.719,00 |
| 15.04.2026 | 9,20 | 9,43 | 9,19 | 9,39 | 1,88% | 1.847,00 |
| 14.04.2026 | 8,97 | 9,42 | 8,94 | 9,22 | 2,71% | 2.015,00 |
| 13.04.2026 | 9,10 | 9,17 | 8,92 | 8,97 | -2,28% | 1.322,00 |
| 10.04.2026 | 9,33 | 9,48 | 9,16 | 9,18 | -1,53% | 4.262,00 |
| 09.04.2026 | 9,24 | 9,36 | 9,03 | 9,33 | 0,36% | 500,00 |
| 08.04.2026 | 9,34 | 9,44 | 9,20 | 9,29 | 1,37% | 3.308,00 |
| 07.04.2026 | 9,14 | 9,32 | 8,96 | 9,17 | 0,01% | 529,00 |
| 02.04.2026 | 9,15 | 9,20 | 8,95 | 9,17 | -1,76% | 525,00 |
| 01.04.2026 | 9,55 | 9,61 | 9,14 | 9,33 | -2,04% | 10.000,00 |
| 31.03.2026 | 9,26 | 9,54 | 9,21 | 9,52 | 3,65% | 1.620,00 |
| 30.03.2026 | 9,07 | 9,26 | 8,98 | 9,19 | 1,64% | 814,00 |
| 27.03.2026 | 9,01 | 9,33 | 9,00 | 9,04 | 0,59% | 1.057,00 |
| 26.03.2026 | 8,84 | 9,10 | 8,81 | 8,99 | 1,19% | 2.209,00 |
| 25.03.2026 | 8,81 | 9,04 | 8,71 | 8,88 | 0,75% | 1.459,00 |
| 24.03.2026 | 8,40 | 8,83 | 8,40 | 8,82 | 4,36% | 43.673,00 |
| 23.03.2026 | 8,25 | 8,69 | 8,09 | 8,45 | 1,42% | 1.295,00 |
| 20.03.2026 | 8,06 | 8,48 | 7,94 | 8,33 | 3,25% | - |
| 19.03.2026 | 7,99 | 8,26 | 7,84 | 8,07 | 1,23% | 4.073,00 |
| 18.03.2026 | 8,12 | 8,29 | 7,89 | 7,97 | -1,57% | 6.786,00 |
| 17.03.2026 | 9,04 | 9,15 | 7,88 | 8,10 | -11,03% | 10.913,00 |
| 16.03.2026 | 10,56 | 10,57 | 8,85 | 9,10 | -13,18% | 6.006,00 |
| 13.03.2026 | 10,37 | 10,56 | 10,27 | 10,48 | 1,09% | 1.920,00 |
| 12.03.2026 | 10,56 | 10,60 | 10,36 | 10,37 | -2,49% | 1.450,00 |
| 11.03.2026 | 10,74 | 10,75 | 10,45 | 10,64 | -0,82% | 1.236,00 |
| 10.03.2026 | 10,54 | 10,91 | 10,51 | 10,72 | 1,32% | - |
| 09.03.2026 | 10,36 | 10,62 | 10,24 | 10,58 | 0,38% | 796,00 |
| 06.03.2026 | 10,58 | 11,07 | 10,52 | 10,54 | 0,05% | 8.275,00 |
| 05.03.2026 | 11,88 | 11,89 | 10,16 | 10,54 | -13,23% | 5.668,00 |
| 04.03.2026 | 12,40 | 12,59 | 12,00 | 12,15 | -2,61% | 1.778,00 |
| 03.03.2026 | 12,82 | 12,82 | 12,28 | 12,47 | -3,43% | 159,00 |
| 02.03.2026 | 12,85 | 13,21 | 12,69 | 12,91 | -1,30% | 15,00 |
| 27.02.2026 | 13,41 | 13,44 | 12,98 | 13,08 | -2,42% | - |
| 26.02.2026 | 12,96 | 13,42 | 12,86 | 13,41 | 3,31% | 13,00 |
| 25.02.2026 | 12,91 | 12,99 | 12,79 | 12,98 | 0,43% | 186,00 |
| 24.02.2026 | 13,07 | 13,24 | 12,89 | 12,92 | -1,00% | 200,00 |
| 23.02.2026 | 13,21 | 13,47 | 13,01 | 13,05 | -1,43% | 504,00 |
| 20.02.2026 | 13,17 | 13,32 | 12,74 | 13,24 | 0,67% | 897,00 |
| 19.02.2026 | 13,25 | 13,50 | 13,12 | 13,16 | -0,64% | - |
| 18.02.2026 | 13,57 | 13,57 | 13,22 | 13,24 | -2,36% | 2.023,00 |
| 17.02.2026 | 13,50 | 13,68 | 13,44 | 13,56 | 0,11% | 2.056,00 |
| 16.02.2026 | 13,79 | 13,80 | 13,52 | 13,55 | -1,60% | 635,00 |
| 13.02.2026 | 13,97 | 14,00 | 13,63 | 13,77 | -1,49% | 13.500,00 |
| 12.02.2026 | 14,16 | 14,28 | 13,89 | 13,97 | -1,15% | - |
| 11.02.2026 | 14,14 | 14,31 | 14,02 | 14,14 | 0,01% | - |
| 10.02.2026 | 13,96 | 14,39 | 13,96 | 14,13 | 1,17% | - |
| 09.02.2026 | 13,90 | 14,25 | 13,86 | 13,97 | 0,54% | 5.016,00 |
| 06.02.2026 | 13,78 | 13,90 | 13,45 | 13,90 | 1,03% | 904,00 |
| 05.02.2026 | 13,38 | 13,85 | 13,37 | 13,75 | 3,03% | 2.200,00 |
| 04.02.2026 | 13,23 | 13,57 | 13,23 | 13,35 | 1,01% | - |
| 03.02.2026 | 13,70 | 13,71 | 12,92 | 13,22 | -3,14% | 2.594,00 |
| 02.02.2026 | 13,46 | 13,66 | 13,44 | 13,64 | 0,48% | 1.110,00 |
| 30.01.2026 | 13,43 | 13,66 | 13,22 | 13,58 | 0,74% | - |
| 29.01.2026 | 13,34 | 13,49 | 13,22 | 13,48 | 1,43% | 612,00 |
| 28.01.2026 | 13,50 | 13,60 | 13,27 | 13,29 | -0,76% | 1.568,00 |
| 27.01.2026 | 13,95 | 13,95 | 13,31 | 13,39 | -4,05% | 1.350,00 |
| 26.01.2026 | 13,92 | 13,96 | 13,67 | 13,96 | 0,18% | 600,00 |
| 23.01.2026 | 13,72 | 13,95 | 13,67 | 13,93 | 1,33% | 1.080,00 |
| 22.01.2026 | 13,91 | 14,03 | 13,71 | 13,75 | -1,21% | - |
| 21.01.2026 | 13,42 | 13,97 | 13,42 | 13,92 | 4,01% | 318,00 |
| 20.01.2026 | 12,78 | 13,52 | 12,66 | 13,38 | 4,00% | 975,00 |
| 19.01.2026 | 13,48 | 13,48 | 12,80 | 12,86 | -5,92% | 4.530,00 |
| 16.01.2026 | 13,77 | 13,84 | 13,60 | 13,67 | -0,52% | 145,00 |
| 15.01.2026 | 13,90 | 14,02 | 13,65 | 13,75 | -0,76% | - |
| 14.01.2026 | 13,68 | 13,95 | 13,44 | 13,85 | 1,35% | 50,00 |
| 13.01.2026 | 13,67 | 13,71 | 13,36 | 13,67 | 0,07% | 3.400,00 |
| 12.01.2026 | 13,58 | 13,70 | 13,47 | 13,66 | 0,49% | 3.045,00 |
| 09.01.2026 | 13,40 | 13,93 | 13,36 | 13,59 | 1,37% | 6.184,00 |
| 08.01.2026 | 13,97 | 14,00 | 13,30 | 13,41 | -4,22% | 4.530,00 |
| 07.01.2026 | 13,79 | 14,38 | 13,79 | 14,00 | 1,34% | 398,00 |
| 06.01.2026 | 13,96 | 14,06 | 13,74 | 13,81 | -0,97% | - |
| 05.01.2026 | 13,98 | 14,26 | 13,72 | 13,95 | 0,13% | 7.071,00 |
| 02.01.2026 | 13,67 | 13,95 | 13,66 | 13,93 | 1,21% | 4.969,00 |
| 30.12.2025 | 13,71 | 13,77 | 13,63 | 13,76 | 0,42% | 4.217,00 |
| 29.12.2025 | 13,66 | 13,88 | 13,63 | 13,70 | 0,51% | 4.766,00 |
| 23.12.2025 | 13,80 | 13,84 | 13,62 | 13,63 | -1,16% | 1.337,00 |
| 22.12.2025 | 13,60 | 13,85 | 13,53 | 13,79 | 1,43% | 565,00 |
| 19.12.2025 | 13,75 | 13,78 | 13,58 | 13,60 | -0,95% | 522,00 |
| 18.12.2025 | 13,90 | 14,01 | 13,65 | 13,73 | -1,06% | 650,00 |
| 17.12.2025 | 13,90 | 14,00 | 13,79 | 13,88 | -0,17% | 361,00 |
| 16.12.2025 | 13,85 | 14,20 | 13,84 | 13,90 | -0,14% | 12.636,00 |
| 15.12.2025 | 14,04 | 14,14 | 13,85 | 13,92 | -0,48% | 4.775,00 |
| 12.12.2025 | 13,75 | 14,06 | 13,64 | 13,99 | 1,80% | 2.800,00 |
| 11.12.2025 | 13,44 | 13,84 | 13,42 | 13,74 | 1,67% | 4.772,00 |
| 10.12.2025 | 13,36 | 13,58 | 13,31 | 13,51 | 1,12% | 2.726,00 |
| 09.12.2025 | 13,53 | 13,54 | 13,23 | 13,36 | -1,15% | 151,00 |
| 08.12.2025 | 13,87 | 13,89 | 13,48 | 13,52 | -2,57% | 159,00 |
| 05.12.2025 | 13,44 | 13,96 | 13,30 | 13,88 | 3,41% | 1.334,00 |