9,970€
-0,10%
Echtzeit-Aktienkurs AZKOYEN SA INH. EO 0,60
Bid:
Ask:
Aktienkurse zur AZKOYEN SA INH. EO 0,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,98 | 10,00 | 9,96 | 9,98 | 0,00% | 25.276,00 |
| 08.09.2026 | 9,96 | 10,00 | 9,96 | 9,98 | -0,20% | 5.554,00 |
| 07.09.2026 | 10,00 | 10,05 | 9,98 | 10,00 | 0,00% | 19.143,00 |
| 04.09.2026 | 10,00 | 10,05 | 9,96 | 10,00 | 0,00% | 13.533,00 |
| 03.09.2026 | 9,94 | 10,00 | 9,92 | 10,00 | 0,40% | 16.390,00 |
| 02.09.2026 | 10,00 | 10,05 | 9,96 | 9,96 | -0,40% | 90.357,00 |
| 01.09.2026 | 10,05 | 10,05 | 10,00 | 10,00 | 0,00% | 5.243,00 |
| 31.08.2026 | 10,05 | 10,10 | 10,00 | 10,00 | -0,50% | 14.307,00 |
| 28.08.2026 | 10,00 | 10,15 | 10,00 | 10,05 | 0,00% | 32.352,00 |
| 27.08.2026 | 10,00 | 10,05 | 10,00 | 10,05 | 0,50% | 13.343,00 |
| 26.08.2026 | 10,10 | 10,10 | 10,00 | 10,00 | 0,00% | 6.626,00 |
| 25.08.2026 | 10,05 | 10,10 | 10,00 | 10,00 | 0,00% | 14.882,00 |
| 24.08.2026 | 10,00 | 10,05 | 10,00 | 10,00 | 0,00% | 34.168,00 |
| 21.08.2026 | 10,05 | 10,05 | 10,00 | 10,00 | -0,50% | 5.624,00 |
| 20.08.2026 | 10,00 | 10,05 | 10,00 | 10,05 | 0,50% | 4.544,00 |
| 19.08.2026 | 10,05 | 10,10 | 10,00 | 10,00 | -0,50% | 33.053,00 |
| 18.08.2026 | 10,05 | 10,10 | 10,05 | 10,05 | 0,00% | 15.439,00 |
| 17.08.2026 | 10,05 | 10,20 | 10,05 | 10,05 | 0,00% | 26.036,00 |
| 14.08.2026 | 10,10 | 10,10 | 10,05 | 10,05 | -0,50% | 7.558,00 |
| 13.08.2026 | 10,10 | 10,15 | 10,00 | 10,10 | 0,00% | 110.052,00 |
| 12.08.2026 | 10,20 | 10,20 | 10,05 | 10,10 | 0,00% | 28.639,00 |
| 11.08.2026 | 10,15 | 10,25 | 10,10 | 10,10 | -0,49% | 19.884,00 |
| 10.08.2026 | 10,15 | 10,25 | 10,10 | 10,15 | 0,50% | 23.633,00 |
| 07.08.2026 | 10,15 | 10,20 | 10,05 | 10,10 | 0,00% | 128.043,00 |
| 06.08.2026 | 10,20 | 10,25 | 10,10 | 10,10 | -1,46% | 20.997,00 |
| 05.08.2026 | 10,10 | 10,25 | 10,10 | 10,25 | 1,49% | 34.686,00 |
| 04.08.2026 | 10,35 | 10,45 | 10,05 | 10,10 | -1,94% | 68.606,00 |
| 03.08.2026 | 10,65 | 10,70 | 10,10 | 10,30 | -2,83% | 61.970,00 |
| 31.07.2026 | 10,60 | 11,00 | 10,60 | 10,60 | -0,47% | 80.135,00 |
| 30.07.2026 | 10,60 | 10,80 | 10,50 | 10,65 | -0,47% | 38.528,00 |
| 29.07.2026 | 10,65 | 11,15 | 10,45 | 10,70 | -0,93% | 113.229,00 |
| 28.07.2026 | 11,30 | 11,40 | 10,75 | 10,80 | -2,70% | 74.237,00 |
| 27.07.2026 | 10,90 | 11,45 | 10,70 | 11,10 | -2,63% | 155.286,00 |
| 24.07.2026 | 11,65 | 12,00 | 11,05 | 11,40 | -2,15% | 138.352,00 |
| 23.07.2026 | 12,15 | 12,15 | 11,65 | 11,65 | -3,72% | 72.435,00 |
| 22.07.2026 | 12,75 | 12,90 | 12,05 | 12,10 | -14,79% | 230.599,00 |
| 21.07.2026 | 14,25 | 14,25 | 13,95 | 14,20 | 1,43% | 345.411,00 |
| 20.07.2026 | 14,30 | 14,35 | 14,00 | 14,00 | 0,00% | 282.881,00 |
| 17.07.2026 | 14,30 | 14,30 | 13,95 | 14,00 | -2,44% | 146.025,00 |
| 16.07.2026 | 14,05 | 14,45 | 14,05 | 14,35 | 2,50% | 163.991,00 |
| 15.07.2026 | 14,20 | 14,20 | 13,95 | 14,00 | -0,36% | 72.409,00 |
| 14.07.2026 | 14,30 | 14,30 | 13,90 | 14,05 | -1,40% | 88.443,00 |
| 13.07.2026 | 14,30 | 14,30 | 14,10 | 14,25 | 0,00% | 71.649,00 |
| 10.07.2026 | 14,20 | 14,50 | 14,20 | 14,25 | 0,35% | 57.648,00 |
| 09.07.2026 | 14,50 | 14,50 | 14,10 | 14,20 | -1,73% | 61.650,00 |
| 08.07.2026 | 14,60 | 14,60 | 14,20 | 14,45 | -0,34% | 33.595,00 |
| 07.07.2026 | 14,80 | 14,95 | 14,50 | 14,50 | -1,69% | 69.204,00 |
| 06.07.2026 | 14,55 | 14,75 | 14,35 | 14,75 | 1,03% | 73.090,00 |
| 03.07.2026 | 14,15 | 14,60 | 14,05 | 14,60 | 3,18% | 57.921,00 |
| 02.07.2026 | 13,95 | 14,15 | 13,85 | 14,15 | 1,43% | 70.426,00 |
| 01.07.2026 | 13,80 | 13,95 | 13,75 | 13,95 | 1,09% | 11.108,00 |
| 30.06.2026 | 13,70 | 14,00 | 13,65 | 13,80 | 0,73% | 59.685,00 |
| 29.06.2026 | 13,70 | 13,80 | 13,55 | 13,70 | 0,00% | 34.312,00 |
| 26.06.2026 | 13,80 | 13,85 | 13,50 | 13,70 | -0,36% | 28.201,00 |
| 25.06.2026 | 13,90 | 13,90 | 13,60 | 13,75 | 0,00% | 36.222,00 |
| 24.06.2026 | 13,75 | 13,85 | 13,60 | 13,75 | -0,72% | 22.372,00 |
| 23.06.2026 | 13,65 | 13,90 | 13,65 | 13,85 | 0,73% | 25.355,00 |
| 22.06.2026 | 13,35 | 13,75 | 13,20 | 13,75 | 3,38% | 28.452,00 |
| 19.06.2026 | 13,15 | 13,45 | 13,00 | 13,30 | 1,53% | 28.851,00 |
| 18.06.2026 | 13,00 | 13,10 | 12,85 | 13,10 | 0,00% | 21.090,00 |
| 17.06.2026 | 13,35 | 13,40 | 12,95 | 13,10 | -1,13% | 25.786,00 |
| 16.06.2026 | 13,15 | 13,35 | 12,90 | 13,25 | 0,00% | 62.149,00 |
| 15.06.2026 | 12,80 | 13,30 | 12,15 | 13,25 | 5,58% | 64.143,00 |
| 12.06.2026 | 12,75 | 12,80 | 12,50 | 12,55 | -1,18% | 17.375,00 |
| 11.06.2026 | 12,65 | 13,25 | 12,05 | 12,70 | 0,40% | 41.763,00 |
| 10.06.2026 | 12,80 | 12,90 | 12,60 | 12,65 | 1,20% | 28.197,00 |
| 09.06.2026 | 12,50 | 12,80 | 12,50 | 12,50 | 0,81% | 27.611,00 |
| 08.06.2026 | 12,45 | 13,35 | 12,05 | 12,40 | 2,48% | 50.523,00 |
| 05.06.2026 | 12,00 | 12,10 | 11,75 | 12,10 | 0,83% | 7.527,00 |
| 04.06.2026 | 11,95 | 12,00 | 11,85 | 12,00 | 0,42% | 18.299,00 |
| 03.06.2026 | 11,90 | 12,00 | 11,70 | 11,95 | 0,42% | 11.102,00 |
| 02.06.2026 | 11,75 | 12,00 | 11,70 | 11,90 | 0,85% | 6.609,00 |
| 01.06.2026 | 11,90 | 11,90 | 11,70 | 11,80 | 2,16% | 12.152,00 |
| 29.05.2026 | 11,65 | 11,80 | 11,55 | 11,55 | -1,70% | 8.598,00 |
| 28.05.2026 | 11,95 | 12,00 | 11,60 | 11,75 | -1,26% | 9.839,00 |
| 27.05.2026 | 11,90 | 12,00 | 11,40 | 11,90 | 0,00% | 33.778,00 |
| 26.05.2026 | 11,85 | 11,95 | 11,60 | 11,90 | 0,85% | 13.965,00 |
| 25.05.2026 | 11,40 | 13,35 | 11,25 | 11,80 | 4,89% | 108.431,00 |
| 22.05.2026 | 11,10 | 11,40 | 11,10 | 11,25 | 1,35% | 13.622,00 |
| 21.05.2026 | 11,45 | 11,45 | 11,05 | 11,10 | -2,63% | 9.671,00 |
| 20.05.2026 | 10,70 | 11,45 | 10,65 | 11,40 | 5,56% | 19.147,00 |
| 19.05.2026 | 10,60 | 11,25 | 10,60 | 10,80 | 0,00% | 1.401.505,00 |
| 18.05.2026 | 10,90 | 10,90 | 10,65 | 10,80 | -1,37% | 5.421,00 |
| 15.05.2026 | 11,20 | 11,20 | 10,80 | 10,95 | -1,79% | 6.008,00 |
| 14.05.2026 | 11,30 | 11,40 | 11,15 | 11,15 | -0,89% | 7.162,00 |
| 13.05.2026 | 11,30 | 11,40 | 11,15 | 11,25 | -0,44% | 9.499,00 |
| 12.05.2026 | 11,30 | 11,40 | 11,20 | 11,30 | 0,44% | 15.139,00 |
| 11.05.2026 | 11,20 | 11,30 | 11,10 | 11,25 | 0,45% | 5.069,00 |
| 08.05.2026 | 11,15 | 11,25 | 11,10 | 11,20 | -0,88% | 7.722,00 |
| 07.05.2026 | 11,30 | 11,50 | 11,10 | 11,30 | 0,44% | 24.177,00 |
| 06.05.2026 | 10,70 | 11,40 | 10,65 | 11,25 | 5,14% | 48.947,00 |
| 05.05.2026 | 10,75 | 10,75 | 10,60 | 10,70 | -0,47% | 6.594,00 |
| 04.05.2026 | 10,65 | 10,75 | 10,55 | 10,75 | 0,94% | 7.875,00 |
| 30.04.2026 | 10,70 | 10,70 | 10,50 | 10,65 | 0,00% | 3.607,00 |
| 29.04.2026 | 10,55 | 10,70 | 10,35 | 10,65 | 0,95% | 5.569,00 |
| 28.04.2026 | 10,35 | 10,60 | 10,30 | 10,55 | 0,48% | 5.181,00 |
| 27.04.2026 | 10,35 | 10,75 | 10,00 | 10,50 | 2,44% | 17.775,00 |
| 24.04.2026 | 10,20 | 10,25 | 10,00 | 10,25 | 1,99% | 7.887,00 |
| 23.04.2026 | 10,05 | 10,25 | 10,00 | 10,05 | 0,00% | 6.003,00 |
| 22.04.2026 | 9,90 | 10,25 | 9,90 | 10,05 | 0,50% | 4.491,00 |