1,410€
4,06%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2025 | 1,32 | 1,40 | 1,32 | 1,40 | 5,68% | - |
| 21.05.2025 | 1,32 | 1,40 | 1,32 | 1,32 | -7,04% | - |
| 20.05.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 7,58% | - |
| 19.05.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 16.05.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -6,71% | - |
| 15.05.2025 | 1,35 | 1,42 | 1,35 | 1,42 | -0,70% | - |
| 14.05.2025 | 1,35 | 1,43 | 1,35 | 1,43 | -0,70% | - |
| 13.05.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 6,30% | - |
| 12.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 09.05.2025 | 1,35 | 1,44 | 1,35 | 1,35 | -6,25% | - |
| 08.05.2025 | 1,35 | 1,44 | 1,35 | 1,44 | 0,70% | - |
| 07.05.2025 | 1,35 | 1,44 | 1,35 | 1,43 | 5,93% | - |
| 06.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 05.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 02.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 30.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,51% | - |
| 29.04.2025 | 1,35 | 1,40 | 1,35 | 1,40 | 14,34% | - |
| 28.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,00% | - |
| 25.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -7,92% | - |
| 24.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 8,16% | - |
| 23.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,41% | - |
| 22.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -7,52% | - |
| 17.04.2025 | 1,24 | 1,33 | 1,24 | 1,33 | 0,00% | - |
| 16.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 6,40% | - |
| 15.04.2025 | 1,23 | 1,33 | 1,23 | 1,25 | 0,81% | - |
| 14.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 11.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -10,14% | - |
| 10.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,36% | - |
| 09.04.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,72% | - |
| 08.04.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 14,46% | - |
| 07.04.2025 | 1,17 | 1,21 | 1,17 | 1,21 | -1,47% | - |
| 04.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -1,60% | - |
| 03.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -5,88% | - |
| 02.04.2025 | 1,23 | 1,33 | 1,23 | 1,33 | 1,53% | - |
| 01.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,46% | - |
| 31.03.2025 | 1,23 | 1,31 | 1,23 | 1,30 | 7,44% | - |
| 28.03.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -6,92% | - |
| 27.03.2025 | 1,22 | 1,30 | 1,22 | 1,30 | 4,00% | - |
| 26.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 25.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -8,70% | - |
| 24.03.2025 | 1,30 | 1,38 | 1,30 | 1,38 | -3,09% | - |
| 21.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,14% | - |
| 20.03.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 7,73% | - |
| 19.03.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -10,45% | - |
| 18.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,38% | - |
| 17.03.2025 | 1,40 | 1,51 | 1,40 | 1,51 | 19,46% | - |
| 14.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -14,82% | - |
| 13.03.2025 | 1,26 | 1,48 | 1,26 | 1,48 | 8,01% | 100,00 |
| 12.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,15% | - |
| 11.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,58% | - |
| 10.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 6,15% | - |
| 07.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,01% | - |
| 06.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,63% | - |
| 05.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -9,80% | - |
| 04.03.2025 | 1,32 | 1,41 | 1,32 | 1,41 | -6,13% | - |
| 03.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,18% | - |
| 28.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -6,26% | - |
| 27.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 26.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 5,10% | - |
| 25.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,70% | - |
| 24.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 6,04% | - |
| 21.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,53% | - |
| 20.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,54% | - |
| 19.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,54% | - |
| 18.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,07% | - |
| 17.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,06% | - |
| 14.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -5,49% | - |
| 13.02.2025 | 1,51 | 1,60 | 1,51 | 1,60 | 5,67% | - |
| 12.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -4,65% | - |
| 11.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 10.02.2025 | 1,52 | 1,60 | 1,52 | 1,60 | 0,63% | - |
| 07.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,05% | - |
| 06.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,87% | - |
| 05.02.2025 | 1,52 | 1,60 | 1,52 | 1,60 | -1,35% | - |
| 04.02.2025 | 1,54 | 1,63 | 1,54 | 1,63 | 9,86% | - |
| 03.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 2,78% | - |
| 31.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 30.01.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -4,10% | - |
| 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% | - |