1,170€
8,33%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 15.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -3,14% | - |
| 12.12.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 3,24% | 6.538,00 |
| 11.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 10.12.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 09.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 08.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 05.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,37% | - |
| 04.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 03.12.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 02.12.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,10% | - |
| 01.12.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,89% | - |
| 28.11.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,70% | - |
| 27.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -1,82% | - |
| 26.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 25.11.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 24.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | 0,00% | - |
| 21.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -0,44% | - |
| 20.11.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -3,80% | - |
| 19.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | - |
| 18.11.2025 | 1,20 | 1,20 | 1,17 | 1,17 | -0,85% | 20.000,00 |
| 17.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 14.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 13.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 12.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -10,34% | - |
| 11.11.2025 | 1,17 | 1,32 | 1,17 | 1,31 | 12,02% | 1.402,00 |
| 10.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 07.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 06.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -6,35% | - |
| 05.11.2025 | 1,17 | 1,26 | 1,17 | 1,26 | 7,69% | 3.104,00 |
| 04.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 03.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 31.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 30.10.2025 | 1,17 | 1,18 | 1,17 | 1,18 | 1,72% | - |
| 29.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 28.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 27.10.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,43% | - |
| 24.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,75% | - |
| 23.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,14% | - |
| 22.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,43% | - |
| 21.10.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,49% | - |
| 20.10.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,99% | - |
| 17.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,74% | - |
| 16.10.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -1,29% | - |
| 15.10.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -0,85% | - |
| 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% | - |