32,105€
-2,03%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.08.2025 | 31,18 | 31,18 | 31,18 | 31,18 | 0,10% | - |
| 27.08.2025 | 31,15 | 31,15 | 31,15 | 31,15 | -0,99% | - |
| 26.08.2025 | 31,46 | 31,46 | 31,46 | 31,46 | 0,22% | - |
| 25.08.2025 | 31,39 | 31,39 | 31,39 | 31,39 | 2,92% | - |
| 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% | - |