31,570€
2,73%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 30,50 | 30,50 | 30,50 | 30,50 | -0,75% | - |
| 21.08.2025 | 30,77 | 31,03 | 30,56 | 30,73 | -0,68% | - |
| 20.08.2025 | 30,94 | 30,94 | 30,94 | 30,94 | 0,32% | - |
| 19.08.2025 | 30,84 | 30,84 | 30,84 | 30,84 | 0,95% | - |
| 18.08.2025 | 30,53 | 30,55 | 30,53 | 30,55 | 0,43% | 10,00 |
| 15.08.2025 | 30,42 | 30,42 | 30,42 | 30,42 | 0,93% | - |
| 14.08.2025 | 30,14 | 30,14 | 30,14 | 30,14 | -0,69% | - |
| 13.08.2025 | 30,35 | 30,35 | 30,35 | 30,35 | 0,76% | - |
| 12.08.2025 | 30,12 | 30,12 | 30,12 | 30,12 | -0,50% | - |
| 11.08.2025 | 30,27 | 30,27 | 30,27 | 30,27 | 0,00% | - |
| 08.08.2025 | 30,27 | 30,27 | 30,27 | 30,27 | 1,27% | - |
| 07.08.2025 | 29,89 | 29,89 | 29,89 | 29,89 | 0,23% | - |
| 06.08.2025 | 29,82 | 29,82 | 29,82 | 29,82 | 0,98% | - |
| 05.08.2025 | 29,53 | 29,53 | 29,53 | 29,53 | 1,06% | - |
| 04.08.2025 | 29,22 | 29,22 | 29,22 | 29,22 | -1,55% | - |
| 01.08.2025 | 29,68 | 29,68 | 29,68 | 29,68 | -0,03% | - |
| 31.07.2025 | 29,90 | 29,90 | 29,69 | 29,69 | 0,00% | 133,00 |
| 30.07.2025 | 29,69 | 29,69 | 29,69 | 29,69 | 0,17% | - |
| 29.07.2025 | 29,64 | 29,64 | 29,64 | 29,64 | -0,57% | - |
| 28.07.2025 | 29,82 | 29,82 | 29,81 | 29,81 | 0,30% | 505,00 |
| 25.07.2025 | 29,72 | 29,72 | 29,72 | 29,72 | -1,30% | - |
| 24.07.2025 | 29,98 | 30,11 | 29,98 | 30,11 | 0,13% | 13,00 |
| 23.07.2025 | 30,07 | 30,07 | 30,07 | 30,07 | 1,28% | - |
| 22.07.2025 | 29,69 | 29,69 | 29,69 | 29,69 | -0,77% | - |
| 21.07.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 0,00% | - |
| 18.07.2025 | 29,92 | 29,92 | 29,92 | 29,92 | 1,46% | - |
| 17.07.2025 | 29,49 | 29,49 | 29,49 | 29,49 | 1,76% | - |
| 16.07.2025 | 28,98 | 28,98 | 28,98 | 28,98 | -1,16% | - |
| 15.07.2025 | 29,32 | 29,32 | 29,32 | 29,32 | 0,31% | - |
| 14.07.2025 | 29,03 | 29,23 | 29,03 | 29,23 | 0,31% | 400,00 |
| 11.07.2025 | 29,14 | 29,14 | 29,14 | 29,14 | -0,34% | - |
| 10.07.2025 | 29,24 | 29,24 | 29,24 | 29,24 | 5,18% | - |
| 09.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,28% | - |
| 08.07.2025 | 27,45 | 27,45 | 27,45 | 27,45 | 1,55% | - |
| 07.07.2025 | 27,03 | 27,03 | 27,03 | 27,03 | 0,67% | - |
| 04.07.2025 | 26,85 | 26,85 | 26,85 | 26,85 | 0,15% | - |
| 03.07.2025 | 26,81 | 26,81 | 26,81 | 26,81 | -0,22% | - |
| 02.07.2025 | 26,87 | 26,87 | 26,87 | 26,87 | -0,99% | - |
| 01.07.2025 | 27,14 | 27,14 | 27,14 | 27,14 | -0,33% | - |
| 30.06.2025 | 27,23 | 27,23 | 27,23 | 27,23 | 0,44% | - |
| 27.06.2025 | 27,11 | 27,11 | 27,11 | 27,11 | 1,01% | - |
| 26.06.2025 | 26,84 | 26,84 | 26,84 | 26,84 | -0,15% | - |
| 25.06.2025 | 26,88 | 26,88 | 26,88 | 26,88 | -0,81% | - |
| 24.06.2025 | 26,38 | 27,10 | 26,38 | 27,10 | 2,89% | 26,00 |
| 23.06.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 1,97% | - |
| 20.06.2025 | 25,83 | 25,83 | 25,83 | 25,83 | 0,86% | - |
| 19.06.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -1,23% | - |
| 18.06.2025 | 25,93 | 25,93 | 25,93 | 25,93 | -0,23% | - |
| 17.06.2025 | 25,99 | 25,99 | 25,99 | 25,99 | 0,08% | - |
| 16.06.2025 | 26,11 | 26,11 | 25,97 | 25,97 | -1,63% | 19,00 |
| 13.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,86% | - |
| 12.06.2025 | 26,63 | 26,63 | 26,63 | 26,63 | 1,76% | - |
| 11.06.2025 | 26,17 | 26,17 | 26,17 | 26,17 | -0,19% | - |
| 10.06.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 0,27% | - |
| 09.06.2025 | 26,15 | 26,15 | 26,15 | 26,15 | -0,49% | - |
| 06.06.2025 | 25,91 | 26,28 | 25,91 | 26,28 | 2,54% | 1.800,00 |
| 05.06.2025 | 25,63 | 25,63 | 25,63 | 25,63 | -0,16% | - |
| 04.06.2025 | 25,67 | 25,67 | 25,67 | 25,67 | -0,35% | - |
| 03.06.2025 | 25,76 | 25,76 | 25,76 | 25,76 | 0,94% | - |
| 02.06.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -1,35% | - |
| 30.05.2025 | 25,87 | 25,87 | 25,87 | 25,87 | -0,39% | - |
| 29.05.2025 | 25,97 | 25,97 | 25,97 | 25,97 | 0,74% | - |
| 28.05.2025 | 25,78 | 25,78 | 25,78 | 25,78 | -1,07% | - |
| 27.05.2025 | 26,06 | 26,06 | 26,06 | 26,06 | 0,58% | - |
| 26.05.2025 | 25,91 | 25,91 | 25,91 | 25,91 | -1,67% | - |
| 23.05.2025 | 26,35 | 26,35 | 26,35 | 26,35 | 1,78% | - |
| 22.05.2025 | 25,89 | 25,89 | 25,89 | 25,89 | -0,23% | - |
| 21.05.2025 | 25,95 | 25,95 | 25,95 | 25,95 | 0,15% | - |
| 20.05.2025 | 25,91 | 25,91 | 25,91 | 25,91 | 1,29% | - |
| 19.05.2025 | 25,58 | 25,58 | 25,58 | 25,58 | -6,91% | - |
| 16.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,77% | - |
| 15.05.2025 | 27,27 | 27,27 | 27,27 | 27,27 | 1,72% | - |
| 14.05.2025 | 26,81 | 26,81 | 26,81 | 26,81 | 0,64% | - |
| 13.05.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 1,06% | - |
| 12.05.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 3,25% | - |
| 09.05.2025 | 25,53 | 25,53 | 25,53 | 25,53 | -0,62% | - |
| 08.05.2025 | 25,69 | 25,69 | 25,69 | 25,69 | 0,71% | - |
| 07.05.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 1,31% | - |
| 06.05.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,68% | - |
| 05.05.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 2,17% | - |
| 02.05.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 0,33% | - |
| 30.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,99% | - |
| 29.04.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 1,60% | - |
| 28.04.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 1,02% | - |
| 25.04.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 2,93% | - |
| 24.04.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -0,26% | - |
| 23.04.2025 | 22,75 | 22,93 | 22,75 | 22,93 | 4,04% | 298,00 |
| 22.04.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -2,22% | - |
| 17.04.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 1,85% | - |
| 16.04.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 0,82% | - |
| 15.04.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 1,62% | - |
| 14.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,69% | - |
| 11.04.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,78% | - |
| 10.04.2025 | 22,18 | 22,18 | 21,92 | 21,92 | 7,08% | 537,00 |
| 09.04.2025 | 20,52 | 20,52 | 20,47 | 20,47 | -5,06% | 350,00 |
| 08.04.2025 | 20,89 | 21,56 | 20,89 | 21,56 | 4,76% | 1,00 |
| 07.04.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -16,98% | - |
| 04.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -2,13% | - |
| 03.04.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -2,01% | - |
| 02.04.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | - |