10,325€
0,73%
Echtzeit-Aktienkurs Azkoyen S.A.
Bid:
Ask:
Aktienkurse zur Azkoyen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 10,25 | 10,35 | 10,25 | 10,25 | -0,97% | 39.268,00 |
| 19.10.2026 | 10,25 | 10,35 | 10,25 | 10,35 | 0,49% | 5.548,00 |
| 16.10.2026 | 10,30 | 10,40 | 10,30 | 10,30 | 0,00% | 9.821,00 |
| 15.10.2026 | 10,35 | 10,40 | 10,25 | 10,30 | 0,49% | 17.851,00 |
| 14.10.2026 | 10,30 | 10,30 | 10,25 | 10,25 | -0,49% | 1.689,00 |
| 13.10.2026 | 10,30 | 10,40 | 10,30 | 10,30 | -0,96% | 3.212,00 |
| 12.10.2026 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 7.223,00 |
| 09.10.2026 | 10,35 | 10,45 | 10,25 | 10,30 | 0,49% | 13.196,00 |
| 08.10.2026 | 10,25 | 10,40 | 10,25 | 10,25 | 0,00% | 39.075,00 |
| 07.10.2026 | 10,25 | 10,35 | 10,25 | 10,25 | 0,00% | 17.596,00 |
| 06.10.2026 | 10,25 | 10,30 | 10,25 | 10,25 | -0,49% | 7.929,00 |
| 05.10.2026 | 10,25 | 10,40 | 10,20 | 10,30 | 0,49% | 18.698,00 |
| 02.10.2026 | 10,40 | 10,45 | 10,25 | 10,25 | 0,00% | 20.683,00 |
| 01.10.2026 | 10,30 | 10,35 | 10,25 | 10,25 | 0,49% | 25.236,00 |
| 30.09.2026 | 10,40 | 10,40 | 10,20 | 10,20 | -0,97% | 7.188,00 |
| 29.09.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 21.081,00 |
| 28.09.2026 | 10,35 | 10,40 | 10,20 | 10,20 | -0,97% | 5.760,00 |
| 25.09.2026 | 10,20 | 10,50 | 10,15 | 10,30 | 0,98% | 25.950,00 |
| 24.09.2026 | 10,10 | 10,20 | 10,10 | 10,20 | 0,99% | 11.831,00 |
| 23.09.2026 | 10,10 | 10,15 | 10,00 | 10,10 | 0,00% | 29.854,00 |
| 22.09.2026 | 10,05 | 10,10 | 10,05 | 10,10 | 0,00% | 2.454,00 |
| 21.09.2026 | 10,05 | 10,10 | 10,05 | 10,10 | 0,50% | 6.156,00 |
| 18.09.2026 | 10,10 | 10,10 | 10,00 | 10,05 | 0,00% | 3.291,00 |
| 17.09.2026 | 10,00 | 10,10 | 10,00 | 10,05 | 0,50% | 5.319,00 |
| 16.09.2026 | 10,00 | 10,10 | 10,00 | 10,00 | 0,00% | 18.255,00 |
| 15.09.2026 | 10,00 | 10,05 | 10,00 | 10,00 | 0,00% | 5.902,00 |
| 14.09.2026 | 9,98 | 10,00 | 9,98 | 10,00 | 0,20% | 12.675,00 |
| 11.09.2026 | 10,00 | 10,05 | 9,98 | 9,98 | 0,00% | 9.252,00 |
| 10.09.2026 | 10,00 | 10,00 | 9,98 | 9,98 | 0,00% | 13.852,00 |
| 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 |