1,245€
5,96%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,08% | - |
| 13.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,42% | - |
| 10.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 1,27% | - |
| 09.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,88% | - |
| 08.10.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 3,85% | 585,00 |
| 07.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 06.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,43% | - |
| 03.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 02.10.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -2,94% | - |
| 01.10.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,83% | - |
| 30.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -1,23% | - |
| 29.09.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,22% | - |
| 26.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,20% | - |
| 25.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,40% | - |
| 24.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -9,75% | - |
| 23.09.2025 | 1,26 | 1,40 | 1,26 | 1,39 | 8,63% | 1.170,00 |
| 22.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 3,66% | - |
| 19.09.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -4,65% | - |
| 18.09.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 17.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,19% | - |
| 16.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -1,17% | - |
| 15.09.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,39% | - |
| 12.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -2,67% | - |
| 10.09.2025 | 1,28 | 1,31 | 1,28 | 1,31 | 4,80% | - |
| 05.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 04.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -8,09% | - |
| 03.09.2025 | 1,21 | 1,36 | 1,21 | 1,36 | 7,09% | 369,00 |
| 02.09.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 01.09.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,00% | - |
| 29.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 28.08.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 27.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 26.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -12,59% | - |
| 25.08.2025 | 1,24 | 1,43 | 1,24 | 1,43 | 15,79% | 1.390,00 |
| 22.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 7,39% | - |
| 21.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -9,80% | - |
| 20.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 19.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,81% | - |
| 18.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 15.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 2,49% | - |
| 14.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -1,23% | - |
| 13.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 12.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 7,02% | - |
| 11.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 2,24% | - |
| 08.08.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,36% | - |
| 07.08.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -4,35% | - |
| 06.08.2025 | 1,10 | 1,15 | 1,10 | 1,15 | -0,43% | - |
| 05.08.2025 | 1,10 | 1,16 | 1,10 | 1,16 | 0,43% | - |
| 04.08.2025 | 1,07 | 1,15 | 1,07 | 1,15 | 0,88% | - |
| 01.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 3,64% | - |
| 31.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 2,80% | - |
| 30.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,39% | - |
| 29.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,69% | - |
| 28.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 3,83% | - |
| 25.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -3,69% | - |
| 24.07.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 5,85% | - |
| 23.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -2,38% | - |
| 22.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 21.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -9,09% | - |
| 18.07.2025 | 1,03 | 1,16 | 1,03 | 1,16 | 10,00% | 3.595,00 |
| 17.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,47% | - |
| 16.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,96% | - |
| 15.07.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -1,42% | - |
| 14.07.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 4,95% | - |
| 11.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | - |
| 10.07.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -7,69% | - |
| 09.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,38% | - |
| 08.07.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,87% | - |
| 07.07.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,47% | - |
| 04.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -5,70% | - |
| 03.07.2025 | 1,11 | 1,14 | 1,11 | 1,14 | 3,64% | - |
| 02.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 01.07.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 30.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 1,80% | - |
| 27.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -3,90% | - |
| 26.06.2025 | 1,14 | 1,16 | 1,14 | 1,16 | 2,21% | 10.000,00 |
| 25.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 24.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -3,42% | - |
| 23.06.2025 | 1,14 | 1,17 | 1,14 | 1,17 | -2,50% | - |
| 20.06.2025 | 1,12 | 1,20 | 1,12 | 1,20 | 4,80% | - |
| 19.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -5,37% | - |
| 18.06.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,20% | - |
| 17.06.2025 | 1,27 | 1,29 | 1,27 | 1,29 | 2,79% | - |
| 16.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 13.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,18% | - |
| 12.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 11.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -6,99% | - |
| 10.06.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 0,00% | - |
| 09.06.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 10,12% | - |
| 06.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -8,86% | - |
| 05.06.2025 | 1,25 | 1,36 | 1,25 | 1,36 | -0,73% | - |
| 04.06.2025 | 1,28 | 1,37 | 1,28 | 1,37 | 0,00% | - |
| 03.06.2025 | 1,28 | 1,37 | 1,28 | 1,37 | -1,09% | - |
| 02.06.2025 | 1,29 | 1,38 | 1,29 | 1,38 | 1,85% | - |
| 30.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 1,88% | - |
| 29.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -8,28% | - |
| 28.05.2025 | 1,35 | 1,50 | 1,35 | 1,45 | 7,41% | - |
| 27.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,25% | - |
| 26.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -7,17% | - |
| 23.05.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 0,00% | - |