1,590€
5,16%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,60 | 1,62 | 1,45 | 1,60 | 5,69% | - |
| 29.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,80% | - |
| 28.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 27.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 8,70% | - |
| 24.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -8,24% | - |
| 23.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 5,47% | - |
| 22.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -6,18% | - |
| 21.01.2025 | 1,42 | 1,52 | 1,42 | 1,52 | 1,20% | - |
| 20.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 17.01.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,53% | - |
| 16.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 15.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,30% | - |
| 14.01.2025 | 1,46 | 1,48 | 1,46 | 1,48 | -11,40% | - |
| 13.01.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 2,21% | - |
| 10.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,45% | - |
| 09.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -5,49% | - |
| 08.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 15,44% | - |
| 07.01.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 50,10% | - |
| 06.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,20% | - |
| 03.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | - |
| 02.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 4,99% | - |
| 30.12.2024 | 0,96 | 0,96 | 0,96 | 0,96 | -16,64% | - |
| 27.12.2024 | 0,95 | 1,15 | 0,95 | 1,15 | 32,95% | 800,00 |
| 23.12.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -18,88% | - |
| 20.12.2024 | 0,89 | 1,07 | 0,89 | 1,07 | 22,99% | 1.099,00 |
| 19.12.2024 | 0,87 | 0,87 | 0,87 | 0,87 | -1,14% | - |
| 18.12.2024 | 0,88 | 0,88 | 0,88 | 0,88 | -4,35% | - |
| 17.12.2024 | 0,84 | 0,92 | 0,84 | 0,92 | 3,37% | 1.659,00 |
| 16.12.2024 | 0,89 | 0,89 | 0,89 | 0,89 | -4,30% | - |
| 13.12.2024 | 0,89 | 0,93 | 0,89 | 0,93 | -2,11% | - |
| 12.12.2024 | 0,90 | 0,95 | 0,90 | 0,95 | -2,26% | - |
| 11.12.2024 | 0,99 | 0,99 | 0,97 | 0,97 | -0,82% | - |
| 10.12.2024 | 0,98 | 0,98 | 0,98 | 0,98 | -5,77% | - |
| 09.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | 0,78% | - |
| 06.12.2024 | 1,03 | 1,03 | 1,03 | 1,03 | -0,96% | - |
| 05.12.2024 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 04.12.2024 | 1,08 | 1,08 | 1,08 | 1,08 | -3,39% | - |
| 03.12.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 3,13% | - |
| 02.12.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -0,73% | - |
| 29.11.2024 | 1,07 | 1,09 | 1,07 | 1,09 | 0,37% | - |
| 28.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | 3,42% | - |
| 27.11.2024 | 1,00 | 1,05 | 1,00 | 1,05 | 2,33% | - |
| 26.11.2024 | 1,07 | 1,07 | 1,03 | 1,03 | -7,71% | - |
| 25.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -0,71% | - |
| 22.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | 0,36% | - |
| 21.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -2,44% | - |
| 20.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -8,16% | - |
| 19.11.2024 | 1,25 | 1,25 | 1,25 | 1,25 | 8,70% | - |
| 18.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 1,41% | - |
| 15.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 1,98% | - |
| 14.11.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 3,93% | - |
| 13.11.2024 | 1,07 | 1,07 | 1,07 | 1,07 | -2,19% | - |
| 12.11.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -4,54% | - |
| 11.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | 0,00% | - |
| 08.11.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -2,05% | - |
| 07.11.2024 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 06.11.2024 | 1,12 | 1,17 | 1,12 | 1,17 | 3,54% | - |
| 05.11.2024 | 1,13 | 1,13 | 1,13 | 1,13 | -1,22% | - |
| 04.11.2024 | 1,14 | 1,14 | 1,14 | 1,14 | -3,05% | - |
| 01.11.2024 | 1,15 | 1,19 | 1,15 | 1,18 | 2,61% | - |
| 31.10.2024 | 1,18 | 1,18 | 1,15 | 1,15 | -2,54% | - |
| 30.10.2024 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | - |
| 29.10.2024 | 1,24 | 1,24 | 1,18 | 1,18 | -7,09% | - |
| 28.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | - |
| 25.10.2024 | 1,27 | 1,27 | 1,27 | 1,27 | -0,94% | - |
| 24.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 2,56% | - |
| 23.10.2024 | 1,25 | 1,25 | 1,25 | 1,25 | -3,25% | - |
| 22.10.2024 | 1,24 | 1,29 | 1,24 | 1,29 | -1,67% | - |
| 21.10.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,66% | - |
| 18.10.2024 | 1,28 | 1,28 | 1,28 | 1,28 | 0,63% | - |
| 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% | - |