37,200€
2,82%
Echtzeit-Aktienkurs AZIMUT HLDG S.P.A.
Bid:
Ask:
Aktienkurse zur AZIMUT HLDG S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2026 | 36,43 | 37,27 | 36,43 | 37,01 | 2,29% | 3.366,00 |
| 21.01.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -0,41% | - |
| 20.01.2026 | 36,64 | 36,64 | 36,33 | 36,33 | -0,68% | 666,00 |
| 19.01.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -1,14% | - |
| 16.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,35% | - |
| 15.01.2026 | 36,87 | 36,87 | 36,87 | 36,87 | 2,45% | - |
| 14.01.2026 | 35,99 | 35,99 | 35,99 | 35,99 | -1,85% | - |
| 13.01.2026 | 36,67 | 36,67 | 36,67 | 36,67 | -0,38% | - |
| 12.01.2026 | 36,63 | 36,81 | 36,63 | 36,81 | 0,41% | 300,00 |
| 09.01.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -0,35% | - |
| 08.01.2026 | 36,19 | 36,79 | 36,19 | 36,79 | 0,77% | 823,00 |
| 07.01.2026 | 36,51 | 36,51 | 36,51 | 36,51 | -0,49% | - |
| 06.01.2026 | 36,26 | 36,69 | 36,26 | 36,69 | 1,35% | 444,00 |
| 05.01.2026 | 35,96 | 36,20 | 35,96 | 36,20 | 1,20% | 97,00 |
| 02.01.2026 | 35,77 | 35,77 | 35,77 | 35,77 | 1,07% | - |
| 30.12.2025 | 35,39 | 35,39 | 35,39 | 35,39 | 0,08% | - |
| 29.12.2025 | 35,54 | 35,54 | 35,36 | 35,36 | -0,08% | 279,00 |
| 23.12.2025 | 35,71 | 35,71 | 35,39 | 35,39 | -0,62% | 44,00 |
| 22.12.2025 | 35,60 | 35,62 | 35,60 | 35,61 | 1,14% | 1.300,00 |
| 19.12.2025 | 35,21 | 35,21 | 35,21 | 35,21 | -0,54% | - |
| 18.12.2025 | 35,13 | 35,40 | 35,13 | 35,40 | -0,03% | 37,00 |
| 17.12.2025 | 35,04 | 35,41 | 35,04 | 35,41 | 1,55% | 75,00 |
| 16.12.2025 | 34,87 | 34,87 | 34,87 | 34,87 | -0,20% | - |
| 15.12.2025 | 34,94 | 34,94 | 34,94 | 34,94 | -2,10% | - |
| 12.12.2025 | 35,41 | 35,69 | 35,41 | 35,69 | 0,17% | 890,00 |
| 11.12.2025 | 35,63 | 35,63 | 35,63 | 35,63 | 0,65% | - |
| 10.12.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 1,96% | - |
| 09.12.2025 | 34,72 | 34,72 | 34,72 | 34,72 | -1,59% | - |
| 08.12.2025 | 34,74 | 35,28 | 34,74 | 35,28 | 1,18% | 555,00 |
| 05.12.2025 | 34,87 | 34,87 | 34,87 | 34,87 | -0,09% | - |
| 04.12.2025 | 34,91 | 34,91 | 34,90 | 34,90 | -0,29% | 3,00 |
| 03.12.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,37% | - |
| 02.12.2025 | 35,13 | 35,13 | 35,13 | 35,13 | 0,46% | - |
| 01.12.2025 | 35,39 | 35,39 | 34,97 | 34,97 | -1,80% | 181,00 |
| 28.11.2025 | 35,61 | 35,61 | 35,61 | 35,61 | 0,00% | - |
| 27.11.2025 | 34,64 | 35,61 | 34,64 | 35,61 | 5,14% | 555,00 |
| 26.11.2025 | 33,87 | 33,87 | 33,87 | 33,87 | -0,29% | - |
| 25.11.2025 | 33,97 | 33,97 | 33,97 | 33,97 | 1,04% | - |
| 24.11.2025 | 33,62 | 33,62 | 33,62 | 33,62 | 0,78% | - |
| 21.11.2025 | 33,36 | 33,36 | 33,36 | 33,36 | 0,42% | - |
| 20.11.2025 | 33,22 | 33,22 | 33,22 | 33,22 | 1,50% | - |
| 19.11.2025 | 32,73 | 32,73 | 32,73 | 32,73 | -0,55% | - |
| 18.11.2025 | 32,91 | 32,91 | 32,91 | 32,91 | -0,33% | - |
| 17.11.2025 | 33,34 | 33,34 | 33,02 | 33,02 | -1,08% | 405,00 |
| 14.11.2025 | 32,44 | 33,38 | 32,44 | 33,38 | 2,83% | 775,00 |
| 13.11.2025 | 36,17 | 36,17 | 32,46 | 32,46 | -10,50% | 300,00 |
| 12.11.2025 | 35,91 | 36,27 | 35,91 | 36,27 | 0,08% | 13,00 |
| 11.11.2025 | 35,80 | 36,24 | 35,80 | 36,24 | 2,20% | 83,00 |
| 10.11.2025 | 35,46 | 35,46 | 35,46 | 35,46 | 1,05% | - |
| 07.11.2025 | 35,09 | 35,09 | 35,09 | 35,09 | 4,31% | - |
| 06.11.2025 | 33,64 | 33,64 | 33,64 | 33,64 | 1,33% | - |
| 05.11.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,45% | - |
| 04.11.2025 | 33,35 | 33,35 | 33,35 | 33,35 | -1,48% | - |
| 03.11.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 0,80% | - |
| 31.10.2025 | 33,58 | 33,58 | 33,58 | 33,58 | -1,38% | - |
| 30.10.2025 | 34,05 | 34,05 | 34,05 | 34,05 | -0,87% | - |
| 29.10.2025 | 34,35 | 34,35 | 34,35 | 34,35 | 3,68% | - |
| 28.10.2025 | 33,13 | 33,13 | 33,13 | 33,13 | 1,22% | - |
| 27.10.2025 | 32,73 | 32,73 | 32,73 | 32,73 | 0,86% | - |
| 24.10.2025 | 32,45 | 32,45 | 32,45 | 32,45 | 1,31% | - |
| 23.10.2025 | 32,03 | 32,03 | 32,03 | 32,03 | -0,31% | - |
| 22.10.2025 | 32,13 | 32,13 | 32,13 | 32,13 | -0,43% | - |
| 21.10.2025 | 32,27 | 32,27 | 32,27 | 32,27 | 0,97% | - |
| 20.10.2025 | 31,96 | 31,96 | 31,96 | 31,96 | -0,56% | - |
| 17.10.2025 | 32,14 | 32,14 | 32,14 | 32,14 | -1,92% | - |
| 16.10.2025 | 32,77 | 32,77 | 32,77 | 32,77 | -0,06% | - |
| 15.10.2025 | 32,79 | 32,79 | 32,79 | 32,79 | -0,06% | - |
| 14.10.2025 | 32,36 | 32,81 | 32,36 | 32,81 | 1,86% | 200,00 |
| 13.10.2025 | 32,21 | 32,21 | 32,21 | 32,21 | 2,25% | - |
| 10.10.2025 | 33,08 | 33,08 | 31,50 | 31,50 | -4,95% | 5,00 |
| 09.10.2025 | 33,14 | 33,14 | 33,14 | 33,14 | 0,18% | - |
| 08.10.2025 | 33,08 | 33,08 | 33,08 | 33,08 | 1,91% | - |
| 07.10.2025 | 32,46 | 32,46 | 32,46 | 32,46 | -1,46% | - |
| 06.10.2025 | 32,94 | 32,94 | 32,94 | 32,94 | 0,89% | - |
| 03.10.2025 | 32,65 | 32,65 | 32,65 | 32,65 | -1,95% | - |
| 02.10.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 1,46% | - |
| 01.10.2025 | 32,82 | 32,82 | 32,82 | 32,82 | -0,36% | - |
| 30.09.2025 | 31,42 | 32,94 | 31,42 | 32,94 | 4,80% | 55,00 |
| 29.09.2025 | 31,43 | 31,43 | 31,43 | 31,43 | 0,67% | - |
| 26.09.2025 | 30,64 | 31,22 | 30,64 | 31,22 | 0,94% | 205,00 |
| 25.09.2025 | 30,93 | 30,93 | 30,93 | 30,93 | -0,13% | - |
| 24.09.2025 | 30,97 | 30,97 | 30,97 | 30,97 | 0,26% | - |
| 23.09.2025 | 30,89 | 30,89 | 30,89 | 30,89 | -0,39% | - |
| 22.09.2025 | 31,01 | 31,01 | 31,01 | 31,01 | 0,91% | - |
| 19.09.2025 | 30,73 | 30,73 | 30,73 | 30,73 | 0,95% | - |
| 18.09.2025 | 30,44 | 30,44 | 30,44 | 30,44 | -1,33% | - |
| 17.09.2025 | 30,85 | 30,85 | 30,85 | 30,85 | -0,32% | - |
| 16.09.2025 | 30,95 | 30,95 | 30,95 | 30,95 | 0,26% | - |
| 15.09.2025 | 30,76 | 30,97 | 30,76 | 30,87 | 0,85% | 725,00 |
| 12.09.2025 | 30,43 | 30,61 | 30,43 | 30,61 | 2,31% | 98,00 |
| 11.09.2025 | 29,92 | 29,92 | 29,92 | 29,92 | -0,56% | - |
| 10.09.2025 | 30,09 | 30,09 | 30,09 | 30,09 | 1,11% | - |
| 09.09.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -0,57% | - |
| 08.09.2025 | 29,93 | 29,93 | 29,93 | 29,93 | -0,43% | - |
| 05.09.2025 | 30,06 | 30,06 | 30,06 | 30,06 | 0,84% | - |
| 04.09.2025 | 29,81 | 29,81 | 29,81 | 29,81 | -0,13% | - |
| 03.09.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -2,16% | - |
| 02.09.2025 | 30,51 | 30,51 | 30,51 | 30,51 | -0,62% | - |
| 01.09.2025 | 30,70 | 30,70 | 30,70 | 30,70 | -1,44% | - |
| 29.08.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -0,10% | - |