112,823$
-1,89%
Echtzeit-Aktienkurs AZZ
Bid:
Ask:
Aktienkurse zur AZZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 115,44 | 115,44 | 112,34 | 112,89 | -1,83% | 170.812,00 |
| 28.08.2025 | 116,71 | 117,00 | 115,00 | 115,00 | -1,24% | 194.041,00 |
| 27.08.2025 | 115,16 | 116,46 | 114,66 | 116,44 | 0,74% | 364.739,00 |
| 26.08.2025 | 115,00 | 116,37 | 115,00 | 115,58 | 0,34% | 178.590,00 |
| 25.08.2025 | 116,23 | 116,57 | 115,03 | 115,19 | -0,98% | 146.646,00 |
| 22.08.2025 | 112,79 | 117,16 | 112,74 | 116,33 | 4,06% | 195.835,00 |
| 21.08.2025 | 112,62 | 113,51 | 111,56 | 111,79 | -0,90% | 201.923,00 |
| 20.08.2025 | 115,55 | 115,55 | 112,16 | 112,81 | -0,37% | 193.743,00 |
| 19.08.2025 | 112,69 | 114,48 | 112,69 | 113,23 | 0,25% | 131.637,00 |
| 18.08.2025 | 112,17 | 113,31 | 111,65 | 112,95 | 0,28% | 165.640,00 |
| 15.08.2025 | 113,45 | 113,51 | 110,50 | 112,63 | -0,22% | 366.646,00 |
| 14.08.2025 | 116,58 | 117,35 | 112,76 | 112,88 | -3,15% | 303.070,00 |
| 13.08.2025 | 114,00 | 116,78 | 113,50 | 116,55 | 2,62% | 298.949,00 |
| 12.08.2025 | 112,15 | 113,99 | 111,08 | 113,57 | 1,80% | 323.336,00 |
| 11.08.2025 | 110,48 | 112,23 | 109,95 | 111,56 | 1,19% | 391.187,00 |
| 08.08.2025 | 110,92 | 110,93 | 108,06 | 110,25 | 1,07% | 365.695,00 |
| 07.08.2025 | 109,92 | 112,84 | 107,76 | 109,08 | 0,53% | 803.814,00 |
| 06.08.2025 | 108,33 | 109,15 | 106,93 | 108,50 | 0,06% | 242.022,00 |
| 05.08.2025 | 107,37 | 109,20 | 107,14 | 108,44 | 1,52% | 292.191,00 |
| 04.08.2025 | 107,50 | 107,50 | 105,14 | 106,82 | 0,47% | 265.561,00 |
| 01.08.2025 | 108,20 | 108,46 | 105,90 | 106,32 | -2,90% | 269.356,00 |
| 31.07.2025 | 111,24 | 111,98 | 108,80 | 109,50 | -1,93% | 324.405,00 |
| 30.07.2025 | 112,84 | 114,49 | 111,11 | 111,66 | -1,05% | 350.944,00 |
| 29.07.2025 | 112,27 | 113,03 | 110,97 | 112,84 | 1,15% | 284.457,00 |
| 28.07.2025 | 109,69 | 111,77 | 109,45 | 111,56 | 1,70% | 278.071,00 |
| 25.07.2025 | 110,27 | 110,49 | 109,31 | 109,69 | 0,39% | 173.167,00 |
| 24.07.2025 | 109,66 | 110,07 | 108,73 | 109,26 | -0,43% | 243.489,00 |
| 23.07.2025 | 111,28 | 112,23 | 108,21 | 109,73 | -0,71% | 351.056,00 |
| 22.07.2025 | 112,06 | 112,84 | 108,86 | 110,52 | -0,83% | 266.082,00 |
| 21.07.2025 | 112,12 | 112,85 | 110,54 | 111,44 | -0,50% | 188.551,00 |
| 18.07.2025 | 112,41 | 112,63 | 110,37 | 112,00 | 0,09% | 323.589,00 |
| 17.07.2025 | 110,00 | 112,61 | 109,87 | 111,90 | 2,01% | 460.990,00 |
| 16.07.2025 | 107,05 | 109,69 | 105,49 | 109,69 | 3,22% | 338.654,00 |
| 15.07.2025 | 107,06 | 107,20 | 104,53 | 106,27 | -0,48% | 488.749,00 |
| 14.07.2025 | 106,35 | 108,05 | 105,45 | 106,78 | 0,70% | 502.953,00 |
| 11.07.2025 | 105,85 | 107,32 | 104,82 | 106,04 | -0,24% | 503.074,00 |
| 10.07.2025 | 102,45 | 113,58 | 102,45 | 106,29 | 5,31% | 1.405.287,00 |
| 09.07.2025 | 99,42 | 101,02 | 98,69 | 100,93 | 2,15% | 637.514,00 |
| 08.07.2025 | 99,28 | 99,94 | 98,54 | 98,81 | -0,02% | 290.791,00 |
| 07.07.2025 | 99,29 | 100,26 | 98,26 | 98,83 | -0,79% | 212.973,00 |
| 03.07.2025 | 100,00 | 101,43 | 99,34 | 99,62 | -0,50% | 130.235,00 |
| 02.07.2025 | 97,32 | 100,37 | 97,13 | 100,12 | 3,49% | 314.841,00 |
| 01.07.2025 | 94,16 | 98,23 | 94,16 | 96,74 | 2,39% | 190.308,00 |
| 30.06.2025 | 95,41 | 95,41 | 93,78 | 94,48 | -0,62% | 318.964,00 |
| 27.06.2025 | 93,63 | 95,92 | 92,90 | 95,07 | 2,50% | 700.354,00 |
| 26.06.2025 | 90,47 | 92,82 | 90,47 | 92,75 | 2,11% | 187.334,00 |
| 25.06.2025 | 90,79 | 91,18 | 90,21 | 90,83 | -0,30% | 156.865,00 |
| 24.06.2025 | 90,40 | 92,00 | 88,83 | 91,10 | 2,50% | 405.665,00 |
| 23.06.2025 | 87,87 | 89,09 | 86,67 | 88,88 | 1,59% | 174.966,00 |
| 20.06.2025 | 89,15 | 90,00 | 86,71 | 87,49 | -2,14% | 312.644,00 |
| 18.06.2025 | 89,10 | 91,02 | 89,10 | 89,40 | -0,08% | 167.152,00 |
| 17.06.2025 | 90,42 | 90,53 | 89,37 | 89,47 | -0,64% | 85.301,00 |
| 16.06.2025 | 90,24 | 90,87 | 89,74 | 90,05 | 0,51% | 92.934,00 |
| 13.06.2025 | 90,13 | 91,17 | 89,15 | 89,59 | -1,85% | 128.880,00 |
| 12.06.2025 | 91,32 | 91,94 | 90,00 | 91,28 | -1,25% | 80.203,00 |
| 11.06.2025 | 91,64 | 92,93 | 91,19 | 92,44 | 0,37% | 159.194,00 |
| 10.06.2025 | 92,79 | 93,15 | 91,24 | 92,10 | -0,81% | 179.151,00 |
| 09.06.2025 | 94,10 | 94,19 | 92,53 | 92,85 | -1,68% | 151.560,00 |
| 06.06.2025 | 94,85 | 95,67 | 93,66 | 94,44 | 0,87% | 147.085,00 |
| 05.06.2025 | 93,33 | 94,41 | 92,86 | 93,63 | 0,55% | 142.370,00 |
| 04.06.2025 | 92,57 | 93,86 | 92,02 | 93,12 | -0,13% | 171.616,00 |
| 03.06.2025 | 92,40 | 93,65 | 91,62 | 93,24 | 0,15% | 163.826,00 |
| 02.06.2025 | 90,46 | 93,10 | 89,21 | 93,10 | 2,66% | 304.828,00 |
| 30.05.2025 | 90,11 | 91,32 | 89,29 | 90,69 | 0,13% | 216.306,00 |
| 29.05.2025 | 89,97 | 90,97 | 89,26 | 90,57 | 0,71% | 133.408,00 |
| 28.05.2025 | 91,45 | 91,45 | 89,47 | 89,93 | -1,46% | 145.956,00 |
| 27.05.2025 | 90,05 | 91,39 | 89,28 | 91,26 | 2,55% | 156.008,00 |
| 23.05.2025 | 87,86 | 89,70 | 87,86 | 88,99 | -0,69% | 194.421,00 |
| 22.05.2025 | 90,50 | 90,50 | 88,82 | 89,61 | -0,76% | 206.416,00 |
| 21.05.2025 | 91,89 | 92,42 | 90,10 | 90,30 | -2,37% | 164.615,00 |
| 20.05.2025 | 92,37 | 93,24 | 92,37 | 92,49 | -0,38% | 101.215,00 |
| 19.05.2025 | 91,16 | 93,09 | 90,93 | 92,84 | 0,16% | 130.317,00 |
| 16.05.2025 | 91,75 | 92,98 | 90,99 | 92,69 | 0,87% | 226.011,00 |
| 15.05.2025 | 91,67 | 92,65 | 90,25 | 91,89 | 0,43% | 233.872,00 |
| 14.05.2025 | 94,20 | 94,80 | 91,41 | 91,50 | -2,81% | 232.252,00 |
| 13.05.2025 | 94,20 | 94,71 | 93,43 | 94,15 | 0,76% | 191.056,00 |
| 12.05.2025 | 94,83 | 95,56 | 92,47 | 93,44 | 2,13% | 190.440,00 |
| 09.05.2025 | 90,66 | 91,73 | 90,45 | 91,49 | 0,79% | 97.258,00 |
| 08.05.2025 | 88,75 | 91,85 | 87,87 | 90,77 | 2,59% | 166.122,00 |
| 07.05.2025 | 90,35 | 90,77 | 86,88 | 88,48 | -1,46% | 236.577,00 |
| 06.05.2025 | 89,30 | 90,35 | 88,62 | 89,79 | 0,23% | 126.080,00 |
| 05.05.2025 | 89,55 | 90,52 | 89,14 | 89,58 | -0,97% | 236.860,00 |
| 02.05.2025 | 88,25 | 91,34 | 88,19 | 90,46 | 4,12% | 232.579,00 |
| 01.05.2025 | 86,06 | 88,87 | 86,06 | 86,88 | 0,14% | 198.473,00 |
| 30.04.2025 | 86,92 | 87,41 | 84,52 | 86,76 | -1,57% | 286.435,00 |
| 29.04.2025 | 86,71 | 88,44 | 85,67 | 88,14 | 1,47% | 182.486,00 |
| 28.04.2025 | 86,19 | 86,86 | 85,26 | 86,86 | 1,94% | 287.154,00 |
| 25.04.2025 | 84,05 | 85,25 | 83,25 | 85,21 | 0,58% | 191.992,00 |
| 24.04.2025 | 82,08 | 85,81 | 81,24 | 84,72 | 3,79% | 285.834,00 |
| 23.04.2025 | 82,67 | 85,44 | 80,79 | 81,63 | 1,96% | 353.920,00 |
| 22.04.2025 | 74,00 | 80,88 | 74,00 | 80,06 | 3,14% | 656.721,00 |
| 21.04.2025 | 80,83 | 80,83 | 77,31 | 77,62 | -4,17% | 371.847,00 |
| 17.04.2025 | 82,10 | 83,01 | 80,89 | 81,00 | -1,23% | 199.666,00 |
| 16.04.2025 | 81,64 | 82,76 | 80,24 | 82,01 | 0,04% | 281.826,00 |
| 15.04.2025 | 82,59 | 83,82 | 81,15 | 81,98 | -0,49% | 140.306,00 |
| 14.04.2025 | 81,77 | 84,38 | 81,67 | 82,38 | 0,71% | 145.234,00 |
| 11.04.2025 | 80,99 | 82,94 | 79,77 | 81,80 | 1,19% | 111.215,00 |
| 10.04.2025 | 81,80 | 83,28 | 79,48 | 80,84 | -3,98% | 181.880,00 |
| 09.04.2025 | 75,53 | 86,19 | 74,83 | 84,19 | 11,39% | 236.363,00 |
| 08.04.2025 | 79,26 | 82,00 | 73,83 | 75,58 | -0,50% | 429.609,00 |