1,080€
-6,49%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -2,77% | - |
| 16.07.2025 | 1,08 | 1,16 | 1,08 | 1,16 | -0,26% | - |
| 15.07.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 0,00% | - |
| 14.07.2025 | 1,07 | 1,16 | 1,07 | 1,16 | 0,87% | - |
| 11.07.2025 | 1,11 | 1,16 | 1,10 | 1,15 | 3,14% | - |
| 10.07.2025 | 1,14 | 1,19 | 1,11 | 1,11 | -0,45% | 44,00 |
| 09.07.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -2,61% | - |
| 08.07.2025 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | - |
| 07.07.2025 | 1,16 | 1,17 | 1,13 | 1,15 | -1,46% | - |
| 04.07.2025 | 1,13 | 1,21 | 1,13 | 1,17 | -1,52% | - |
| 03.07.2025 | 1,20 | 1,21 | 1,18 | 1,18 | -1,42% | - |
| 02.07.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 0,84% | - |
| 01.07.2025 | 1,22 | 1,22 | 1,17 | 1,19 | -1,24% | - |
| 30.06.2025 | 1,21 | 1,22 | 1,17 | 1,21 | 1,01% | - |
| 27.06.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -1,65% | - |
| 26.06.2025 | 1,23 | 1,23 | 1,19 | 1,21 | -0,98% | - |
| 25.06.2025 | 1,22 | 1,26 | 1,21 | 1,23 | 0,41% | - |
| 24.06.2025 | 1,22 | 1,23 | 1,20 | 1,22 | 0,41% | - |
| 23.06.2025 | 1,17 | 1,25 | 1,17 | 1,22 | -3,03% | - |
| 20.06.2025 | 1,15 | 1,27 | 1,15 | 1,25 | 1,87% | - |
| 19.06.2025 | 1,16 | 1,26 | 1,16 | 1,23 | -0,81% | - |
| 18.06.2025 | 1,23 | 1,32 | 1,23 | 1,24 | -5,70% | - |
| 17.06.2025 | 1,29 | 1,39 | 1,29 | 1,32 | -5,05% | - |
| 16.06.2025 | 1,30 | 1,40 | 1,30 | 1,39 | -0,72% | - |
| 13.06.2025 | 1,42 | 1,42 | 1,36 | 1,40 | -1,62% | - |
| 12.06.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,57% | - |
| 11.06.2025 | 1,31 | 1,42 | 1,31 | 1,41 | 0,36% | - |
| 10.06.2025 | 1,42 | 1,42 | 1,39 | 1,41 | -1,20% | - |
| 09.06.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,94% | - |
| 06.06.2025 | 1,40 | 1,42 | 1,40 | 1,40 | -0,50% | - |
| 05.06.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,43% | - |
| 04.06.2025 | 1,44 | 1,44 | 1,40 | 1,41 | -1,88% | - |
| 03.06.2025 | 1,34 | 1,44 | 1,34 | 1,44 | -0,55% | - |
| 02.06.2025 | 1,45 | 1,45 | 1,43 | 1,44 | -0,14% | - |
| 30.05.2025 | 1,51 | 1,51 | 1,45 | 1,45 | -4,11% | - |
| 29.05.2025 | 1,39 | 1,51 | 1,39 | 1,51 | 1,34% | - |
| 28.05.2025 | 1,49 | 1,56 | 1,46 | 1,49 | -0,40% | - |
| 27.05.2025 | 1,48 | 1,49 | 1,48 | 1,49 | 1,22% | - |
| 26.05.2025 | 1,47 | 1,50 | 1,47 | 1,48 | 0,48% | - |
| 23.05.2025 | 1,49 | 1,49 | 1,45 | 1,47 | -1,14% | - |
| 22.05.2025 | 1,46 | 1,49 | 1,46 | 1,49 | 1,50% | - |
| 21.05.2025 | 1,45 | 1,47 | 1,45 | 1,46 | 1,04% | - |
| 20.05.2025 | 1,37 | 1,48 | 1,37 | 1,45 | -1,03% | - |
| 19.05.2025 | 1,46 | 1,47 | 1,46 | 1,46 | 0,00% | - |
| 16.05.2025 | 1,38 | 1,48 | 1,38 | 1,46 | -1,01% | - |
| 15.05.2025 | 1,49 | 1,50 | 1,39 | 1,48 | -0,34% | - |
| 14.05.2025 | 1,49 | 1,50 | 1,47 | 1,48 | -0,13% | - |
| 13.05.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -0,34% | - |
| 12.05.2025 | 1,39 | 1,49 | 1,39 | 1,49 | 0,34% | - |
| 09.05.2025 | 1,49 | 1,50 | 1,49 | 1,49 | -0,54% | - |
| 08.05.2025 | 1,39 | 1,50 | 1,39 | 1,49 | 0,20% | - |
| 07.05.2025 | 1,49 | 1,50 | 1,49 | 1,49 | 0,00% | - |
| 06.05.2025 | 1,40 | 1,50 | 1,40 | 1,49 | -0,33% | - |
| 05.05.2025 | 1,49 | 1,50 | 1,49 | 1,50 | 0,34% | - |
| 02.05.2025 | 1,39 | 1,50 | 1,39 | 1,49 | 0,20% | - |
| 30.04.2025 | 1,47 | 1,51 | 1,47 | 1,49 | 0,61% | - |
| 29.04.2025 | 1,30 | 1,51 | 1,30 | 1,48 | 2,43% | - |
| 28.04.2025 | 1,38 | 1,52 | 1,36 | 1,44 | 4,95% | - |
| 25.04.2025 | 1,28 | 1,38 | 1,28 | 1,38 | 0,51% | - |
| 24.04.2025 | 1,30 | 1,39 | 1,30 | 1,37 | -1,23% | - |
| 23.04.2025 | 1,29 | 1,39 | 1,29 | 1,39 | 0,87% | - |
| 22.04.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -0,51% | - |
| 17.04.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -1,08% | - |
| 16.04.2025 | 1,40 | 1,40 | 1,39 | 1,40 | 0,00% | - |
| 15.04.2025 | 1,30 | 1,40 | 1,30 | 1,40 | -0,21% | - |
| 14.04.2025 | 1,40 | 1,40 | 1,38 | 1,40 | 1,08% | - |
| 11.04.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -2,12% | - |
| 10.04.2025 | 1,51 | 1,54 | 1,41 | 1,41 | -4,40% | - |
| 09.04.2025 | 1,49 | 1,51 | 1,43 | 1,48 | -1,14% | - |
| 08.04.2025 | 1,43 | 1,53 | 1,42 | 1,50 | 6,63% | - |
| 07.04.2025 | 1,30 | 1,45 | 1,15 | 1,40 | 5,18% | - |
| 04.04.2025 | 1,36 | 1,38 | 1,31 | 1,33 | -2,34% | - |
| 03.04.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -1,16% | - |
| 02.04.2025 | 1,37 | 1,39 | 1,37 | 1,38 | 0,58% | - |
| 01.04.2025 | 1,28 | 1,38 | 1,28 | 1,37 | 0,81% | - |
| 31.03.2025 | 1,37 | 1,37 | 1,36 | 1,36 | -0,22% | - |
| 28.03.2025 | 1,34 | 1,37 | 1,33 | 1,37 | 2,25% | - |
| 27.03.2025 | 1,37 | 1,37 | 1,31 | 1,34 | -2,63% | - |
| 26.03.2025 | 1,30 | 1,41 | 1,30 | 1,37 | -2,07% | - |
| 25.03.2025 | 1,41 | 1,49 | 1,39 | 1,40 | -0,36% | - |
| 24.03.2025 | 1,35 | 1,44 | 1,35 | 1,41 | -2,57% | - |
| 21.03.2025 | 1,40 | 1,49 | 1,40 | 1,44 | -3,22% | - |
| 20.03.2025 | 1,48 | 1,52 | 1,48 | 1,49 | 1,02% | - |
| 19.03.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -2,51% | - |
| 18.03.2025 | 1,56 | 1,56 | 1,49 | 1,51 | -2,70% | - |
| 17.03.2025 | 1,43 | 1,59 | 1,43 | 1,56 | 1,30% | - |
| 14.03.2025 | 1,43 | 1,74 | 1,35 | 1,54 | 8,63% | - |
| 13.03.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -0,35% | - |
| 12.03.2025 | 1,43 | 1,44 | 1,41 | 1,42 | -0,77% | - |
| 11.03.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 0,70% | - |
| 10.03.2025 | 1,44 | 1,45 | 1,39 | 1,42 | -1,46% | - |
| 07.03.2025 | 1,34 | 1,44 | 1,34 | 1,44 | 0,07% | - |
| 06.03.2025 | 1,43 | 1,45 | 1,41 | 1,44 | 1,34% | - |
| 05.03.2025 | 1,44 | 1,47 | 1,42 | 1,42 | -1,53% | - |
| 04.03.2025 | 1,47 | 1,49 | 1,42 | 1,44 | -1,30% | - |
| 03.03.2025 | 1,56 | 1,57 | 1,39 | 1,46 | -6,41% | - |
| 28.02.2025 | 1,50 | 1,63 | 1,50 | 1,56 | -2,25% | - |
| 27.02.2025 | 1,53 | 1,64 | 1,53 | 1,60 | -2,38% | - |
| 26.02.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,74% | - |
| 25.02.2025 | 1,63 | 1,64 | 1,62 | 1,62 | -0,37% | - |