38,990€
-1,09%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 39,40 | 39,43 | 38,92 | 39,11 | -0,79% | - |
| 17.09.2026 | 39,21 | 39,53 | 38,86 | 39,42 | 1,89% | - |
| 16.09.2026 | 38,29 | 38,87 | 38,27 | 38,69 | 1,42% | - |
| 15.09.2026 | 38,20 | 38,32 | 37,19 | 38,15 | -0,16% | - |
| 14.09.2026 | 38,74 | 38,74 | 38,07 | 38,21 | -1,71% | - |
| 11.09.2026 | 38,50 | 38,88 | 38,40 | 38,88 | 1,13% | - |
| 10.09.2026 | 38,42 | 38,96 | 38,34 | 38,44 | 0,39% | - |
| 09.09.2026 | 38,85 | 38,95 | 38,09 | 38,29 | -1,85% | - |
| 08.09.2026 | 38,66 | 39,09 | 38,24 | 39,01 | 0,54% | - |
| 07.09.2026 | 39,13 | 39,29 | 38,80 | 38,80 | -1,16% | - |
| 04.09.2026 | 38,91 | 39,42 | 38,91 | 39,26 | 0,65% | - |
| 03.09.2026 | 38,66 | 39,41 | 38,26 | 39,00 | 2,71% | - |
| 02.09.2026 | 38,53 | 38,53 | 37,63 | 37,97 | -1,38% | - |
| 01.09.2026 | 38,73 | 38,76 | 37,96 | 38,50 | -1,09% | - |
| 31.08.2026 | 39,09 | 39,18 | 38,90 | 38,93 | -0,78% | - |
| 28.08.2026 | 39,02 | 39,29 | 38,87 | 39,23 | 0,87% | - |
| 27.08.2026 | 39,31 | 39,31 | 38,53 | 38,89 | -0,71% | - |
| 26.08.2026 | 38,55 | 39,51 | 38,55 | 39,17 | 1,61% | - |
| 25.08.2026 | 38,60 | 38,93 | 38,32 | 38,55 | 0,13% | - |
| 24.08.2026 | 38,07 | 38,55 | 38,05 | 38,50 | 1,06% | - |
| 21.08.2026 | 38,05 | 38,31 | 37,97 | 38,10 | 0,11% | - |
| 20.08.2026 | 38,03 | 38,19 | 37,81 | 38,06 | 0,13% | - |
| 19.08.2026 | 38,33 | 38,53 | 37,88 | 38,01 | -0,90% | - |
| 18.08.2026 | 38,75 | 39,00 | 38,32 | 38,35 | -1,34% | - |
| 17.08.2026 | 39,08 | 39,34 | 38,78 | 38,87 | -0,70% | - |
| 14.08.2026 | 38,88 | 39,23 | 38,88 | 39,15 | 0,75% | - |
| 13.08.2026 | 39,32 | 39,55 | 38,85 | 38,86 | -0,74% | - |
| 12.08.2026 | 38,86 | 39,49 | 38,78 | 39,15 | 0,76% | - |
| 11.08.2026 | 38,09 | 39,10 | 38,09 | 38,85 | 1,92% | - |
| 10.08.2026 | 38,13 | 38,41 | 37,86 | 38,12 | -0,40% | - |
| 07.08.2026 | 38,43 | 38,82 | 38,26 | 38,28 | -0,49% | - |
| 06.08.2026 | 38,52 | 38,83 | 38,33 | 38,47 | 0,08% | - |
| 05.08.2026 | 38,23 | 38,58 | 38,23 | 38,44 | 0,89% | - |
| 04.08.2026 | 37,80 | 38,23 | 37,49 | 38,10 | 1,09% | - |
| 03.08.2026 | 36,81 | 37,84 | 36,81 | 37,69 | 2,59% | - |
| 31.07.2026 | 36,56 | 37,05 | 36,53 | 36,74 | 0,26% | - |
| 30.07.2026 | 35,11 | 37,28 | 34,98 | 36,64 | 4,00% | - |
| 29.07.2026 | 35,19 | 35,62 | 35,01 | 35,23 | 0,48% | - |
| 28.07.2026 | 35,43 | 35,51 | 34,81 | 35,06 | -0,65% | - |
| 27.07.2026 | 35,32 | 35,49 | 35,06 | 35,29 | 1,64% | - |
| 24.07.2026 | 34,39 | 34,95 | 34,39 | 34,72 | 0,59% | - |
| 23.07.2026 | 35,47 | 35,47 | 34,48 | 34,52 | -2,53% | - |
| 22.07.2026 | 35,12 | 35,48 | 35,04 | 35,41 | 0,67% | - |
| 21.07.2026 | 35,32 | 35,47 | 35,07 | 35,18 | -0,27% | - |
| 20.07.2026 | 35,65 | 35,84 | 35,13 | 35,27 | -0,97% | - |
| 17.07.2026 | 36,12 | 36,63 | 35,52 | 35,62 | -2,74% | - |
| 16.07.2026 | 36,65 | 36,89 | 36,36 | 36,62 | -0,64% | - |
| 15.07.2026 | 36,55 | 36,93 | 36,11 | 36,86 | 0,89% | - |
| 14.07.2026 | 35,88 | 36,57 | 35,69 | 36,53 | 1,07% | - |
| 13.07.2026 | 35,97 | 36,47 | 35,89 | 36,15 | 0,25% | - |
| 10.07.2026 | 35,65 | 36,28 | 35,50 | 36,06 | 1,48% | - |
| 09.07.2026 | 35,31 | 35,56 | 35,02 | 35,53 | 1,37% | - |
| 08.07.2026 | 35,65 | 35,73 | 34,90 | 35,05 | -2,46% | - |
| 07.07.2026 | 36,53 | 36,58 | 35,79 | 35,94 | -2,06% | - |
| 06.07.2026 | 36,69 | 36,74 | 36,43 | 36,69 | 0,47% | - |
| 03.07.2026 | 36,95 | 36,95 | 36,39 | 36,52 | -0,07% | - |
| 02.07.2026 | 35,80 | 36,67 | 35,67 | 36,55 | 1,63% | - |
| 01.07.2026 | 35,35 | 35,96 | 35,33 | 35,96 | 1,61% | - |
| 30.06.2026 | 35,50 | 35,56 | 35,10 | 35,39 | 0,08% | - |
| 29.06.2026 | 35,55 | 35,83 | 35,21 | 35,36 | -0,63% | - |
| 26.06.2026 | 36,09 | 36,26 | 35,09 | 35,59 | -2,77% | - |
| 25.06.2026 | 36,70 | 36,97 | 36,41 | 36,60 | -0,35% | - |
| 24.06.2026 | 37,46 | 37,54 | 36,69 | 36,73 | -2,40% | - |
| 23.06.2026 | 37,61 | 37,79 | 36,98 | 37,64 | -0,41% | - |
| 22.06.2026 | 37,49 | 38,00 | 37,49 | 37,79 | 1,21% | - |
| 19.06.2026 | 37,57 | 37,78 | 37,29 | 37,34 | -0,92% | - |
| 18.06.2026 | 38,40 | 38,64 | 37,55 | 37,69 | -1,59% | - |
| 17.06.2026 | 38,04 | 38,69 | 37,76 | 38,30 | 0,76% | - |