1,430€
12,42%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,31% | - |
| 16.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -3,77% | - |
| 15.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 14.10.2024 | 1,30 | 1,30 | 1,30 | 1,30 | -1,82% | - |
| 11.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 10.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 09.10.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 08.10.2024 | 1,27 | 1,32 | 1,27 | 1,32 | 3,61% | - |
| 07.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,16% | - |
| 04.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -4,36% | - |
| 03.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,30% | - |
| 02.10.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 0,61% | - |
| 01.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -0,90% | - |
| 30.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 3,91% | - |
| 27.09.2024 | 1,28 | 1,28 | 1,28 | 1,28 | -5,19% | - |
| 26.09.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 25.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 24.09.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -1,55% | - |
| 23.09.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,56% | - |
| 20.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 1,71% | - |
| 19.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -2,36% | - |
| 18.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 8,27% | - |
| 17.09.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -3,76% | - |
| 16.09.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -1,99% | - |
| 13.09.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 12.09.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,88% | - |
| 11.09.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,15% | - |
| 10.09.2024 | 1,35 | 1,36 | 1,35 | 1,36 | 10,57% | - |
| 09.09.2024 | 1,23 | 1,23 | 1,23 | 1,23 | -5,82% | - |
| 06.09.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -2,54% | - |
| 05.09.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 2,13% | - |
| 04.09.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -3,67% | - |
| 03.09.2024 | 1,31 | 1,36 | 1,31 | 1,36 | 0,15% | - |
| 02.09.2024 | 1,34 | 1,36 | 1,34 | 1,36 | -4,23% | - |
| 30.08.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -6,58% | - |
| 29.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 15,33% | - |
| 28.08.2024 | 1,28 | 1,32 | 1,28 | 1,32 | 2,17% | - |
| 27.08.2024 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 26.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -1,95% | - |
| 23.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | 0,45% | - |
| 22.08.2024 | 1,33 | 1,33 | 1,33 | 1,33 | -4,04% | - |
| 21.08.2024 | 1,33 | 1,39 | 1,33 | 1,39 | 3,43% | - |
| 20.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 19.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 16.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 15.08.2024 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 14.08.2024 | 1,35 | 1,38 | 1,35 | 1,38 | 5,34% | - |
| 13.08.2024 | 1,31 | 1,31 | 1,31 | 1,31 | -4,38% | - |
| 12.08.2024 | 1,32 | 1,37 | 1,32 | 1,37 | 2,39% | - |
| 09.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -0,15% | - |
| 08.08.2024 | 1,34 | 1,34 | 1,34 | 1,34 | -1,90% | - |
| 07.08.2024 | 1,28 | 1,37 | 1,28 | 1,37 | 3,17% | - |
| 06.08.2024 | 1,32 | 1,32 | 1,32 | 1,32 | 9,24% | - |
| 05.08.2024 | 1,17 | 1,21 | 1,17 | 1,21 | -13,80% | - |
| 02.08.2024 | 1,44 | 1,44 | 1,41 | 1,41 | -2,36% | - |
| 01.08.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 31.07.2024 | 1,35 | 1,42 | 1,35 | 1,42 | 3,65% | - |
| 30.07.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -3,52% | - |
| 29.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,28% | - |
| 26.07.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -1,79% | - |
| 25.07.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,03% | - |
| 24.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,14% | - |
| 23.07.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -0,94% | - |
| 22.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 19.07.2024 | 1,46 | 1,49 | 1,46 | 1,49 | -0,27% | - |
| 18.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | - |
| 17.07.2024 | 1,45 | 1,50 | 1,45 | 1,50 | 0,67% | - |
| 16.07.2024 | 1,50 | 1,50 | 1,49 | 1,49 | -0,80% | - |
| 15.07.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 12.07.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,53% | - |
| 11.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 10.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,39% | - |
| 09.07.2024 | 1,51 | 1,53 | 1,51 | 1,53 | 0,66% | - |
| 08.07.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -3,06% | - |
| 05.07.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 6,80% | - |
| 04.07.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 03.07.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,14% | - |
| 02.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 01.07.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 1,60% | - |
| 28.06.2024 | 1,48 | 1,50 | 1,48 | 1,50 | 0,67% | - |
| 27.06.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -3,24% | - |
| 26.06.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 4,75% | - |
| 25.06.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 24.06.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -1,62% | - |
| 21.06.2024 | 1,44 | 1,48 | 1,44 | 1,48 | 2,78% | - |
| 20.06.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -1,37% | - |
| 19.06.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -2,93% | - |
| 18.06.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,13% | - |
| 17.06.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -3,35% | - |
| 14.06.2024 | 1,50 | 1,55 | 1,50 | 1,55 | -1,15% | - |
| 13.06.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 2,61% | - |
| 12.06.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,80% | - |
| 11.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,55% | - |
| 10.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,15% | - |
| 07.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,03% | - |
| 06.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,13% | - |
| 05.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,02% | - |
| 04.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,51% | - |
| 03.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -2,24% | - |
| 31.05.2024 | 1,60 | 1,61 | 1,60 | 1,61 | -1,23% | - |