1,331€
-3,41%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,36 | 1,38 | 1,31 | 1,33 | -3,77% | - |
| 03.04.2025 | 1,39 | 1,39 | 1,35 | 1,38 | -1,43% | 17.847,00 |
| 02.04.2025 | 1,40 | 1,40 | 1,37 | 1,40 | 1,30% | 10.110,00 |
| 01.04.2025 | 1,36 | 1,38 | 1,36 | 1,38 | 0,73% | 13.000,00 |
| 31.03.2025 | 1,38 | 1,38 | 1,35 | 1,37 | -0,58% | 5.435,00 |
| 28.03.2025 | 1,34 | 1,38 | 1,31 | 1,38 | 1,32% | 38.602,00 |
| 27.03.2025 | 1,36 | 1,37 | 1,30 | 1,36 | -0,44% | 22.115,00 |
| 26.03.2025 | 1,40 | 1,40 | 1,36 | 1,37 | -2,43% | 55.492,00 |
| 25.03.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -0,71% | 28.748,00 |
| 24.03.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -2,76% | 38.107,00 |
| 21.03.2025 | 1,49 | 1,49 | 1,43 | 1,45 | -1,76% | 20.193,00 |
| 20.03.2025 | 1,48 | 1,52 | 1,48 | 1,48 | 0,41% | 27.353,00 |
| 19.03.2025 | 1,52 | 1,52 | 1,47 | 1,47 | -1,34% | 11.305,00 |
| 18.03.2025 | 1,54 | 1,54 | 1,49 | 1,49 | -3,87% | 67.164,00 |
| 17.03.2025 | 1,57 | 1,60 | 1,52 | 1,55 | 0,13% | 30.163,00 |
| 14.03.2025 | 1,45 | 1,75 | 1,45 | 1,55 | 9,48% | 555.431,00 |
| 13.03.2025 | 1,41 | 1,43 | 1,41 | 1,41 | 0,14% | 10.900,00 |
| 12.03.2025 | 1,45 | 1,45 | 1,40 | 1,41 | -2,62% | 14.883,00 |
| 11.03.2025 | 1,41 | 1,45 | 1,41 | 1,45 | 2,84% | 22.189,00 |
| 10.03.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -2,76% | 5.634,00 |
| 07.03.2025 | 1,42 | 1,45 | 1,41 | 1,45 | 0,00% | 2.079,00 |
| 06.03.2025 | 1,42 | 1,45 | 1,42 | 1,45 | 2,69% | 36.943,00 |
| 05.03.2025 | 1,41 | 1,46 | 1,41 | 1,41 | -0,56% | 42.850,00 |
| 04.03.2025 | 1,46 | 1,47 | 1,42 | 1,42 | -3,40% | 31.197,00 |
| 03.03.2025 | 1,57 | 1,57 | 1,43 | 1,47 | -5,16% | 128.386,00 |
| 28.02.2025 | 1,64 | 1,64 | 1,50 | 1,55 | -4,20% | 81.826,00 |
| 27.02.2025 | 1,62 | 1,63 | 1,60 | 1,62 | -1,34% | 44.692,00 |
| 26.02.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,61% | 24.441,00 |
| 25.02.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,61% | 33.031,00 |
| 24.02.2025 | 1,63 | 1,64 | 1,62 | 1,64 | 0,00% | 43.103,00 |
| 21.02.2025 | 1,62 | 1,64 | 1,62 | 1,64 | 0,00% | 19.202,00 |
| 20.02.2025 | 1,65 | 1,65 | 1,63 | 1,64 | -0,49% | 44.994,00 |
| 19.02.2025 | 1,65 | 1,65 | 1,64 | 1,65 | 0,49% | 22.453,00 |
| 18.02.2025 | 1,65 | 1,65 | 1,63 | 1,64 | 0,49% | 38.863,00 |
| 17.02.2025 | 1,65 | 1,65 | 1,63 | 1,63 | -0,97% | 17.559,00 |
| 14.02.2025 | 1,66 | 1,66 | 1,62 | 1,65 | -0,96% | 41.419,00 |
| 13.02.2025 | 1,65 | 1,68 | 1,62 | 1,66 | 0,12% | 51.934,00 |
| 12.02.2025 | 1,67 | 1,67 | 1,65 | 1,66 | -0,24% | 24.334,00 |
| 11.02.2025 | 1,65 | 1,67 | 1,64 | 1,67 | -0,72% | 24.940,00 |
| 10.02.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 0,48% | 43.542,00 |
| 07.02.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 1,83% | 35.363,00 |
| 06.02.2025 | 1,69 | 1,69 | 1,61 | 1,64 | -3,19% | 38.994,00 |
| 05.02.2025 | 1,69 | 1,69 | 1,65 | 1,69 | 1,44% | 39.698,00 |
| 04.02.2025 | 1,69 | 1,69 | 1,65 | 1,67 | -0,95% | 33.518,00 |
| 03.02.2025 | 1,58 | 1,69 | 1,56 | 1,69 | 3,44% | 56.731,00 |
| 31.01.2025 | 1,58 | 1,64 | 1,56 | 1,63 | 2,52% | 43.091,00 |
| 30.01.2025 | 1,62 | 1,64 | 1,56 | 1,59 | -0,62% | 32.967,00 |
| 29.01.2025 | 1,60 | 1,63 | 1,58 | 1,60 | 0,63% | 55.280,00 |
| 28.01.2025 | 1,58 | 1,60 | 1,56 | 1,59 | 0,63% | 31.996,00 |
| 27.01.2025 | 1,58 | 1,61 | 1,56 | 1,58 | 0,00% | 40.631,00 |
| 24.01.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 3,27% | 52.589,00 |
| 23.01.2025 | 1,56 | 1,57 | 1,53 | 1,53 | -2,80% | 52.797,00 |
| 22.01.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,13% | 29.657,00 |
| 21.01.2025 | 1,58 | 1,59 | 1,55 | 1,58 | 0,38% | 27.269,00 |
| 20.01.2025 | 1,56 | 1,57 | 1,55 | 1,57 | 0,64% | 69.286,00 |
| 17.01.2025 | 1,57 | 1,57 | 1,53 | 1,56 | -1,02% | 56.427,00 |
| 16.01.2025 | 1,56 | 1,58 | 1,54 | 1,58 | 0,90% | 69.067,00 |
| 15.01.2025 | 1,56 | 1,63 | 1,52 | 1,56 | 1,69% | 139.199,00 |
| 14.01.2025 | 1,67 | 1,67 | 1,51 | 1,54 | -6,91% | 381.573,00 |
| 13.01.2025 | 1,79 | 1,79 | 1,61 | 1,65 | -6,78% | 278.509,00 |
| 10.01.2025 | 1,51 | 1,80 | 1,51 | 1,77 | 13,46% | 554.949,00 |
| 09.01.2025 | 1,84 | 1,97 | 1,56 | 1,56 | -13,53% | 972.520,00 |
| 08.01.2025 | 1,70 | 1,87 | 1,67 | 1,80 | 9,87% | 701.352,00 |
| 07.01.2025 | 1,40 | 1,67 | 1,40 | 1,64 | 14,03% | 509.646,00 |
| 06.01.2025 | 1,19 | 1,44 | 1,19 | 1,44 | 24,14% | 567.833,00 |
| 03.01.2025 | 1,16 | 1,17 | 1,13 | 1,16 | -0,17% | 26.706,00 |
| 02.01.2025 | 1,16 | 1,16 | 1,11 | 1,16 | 0,17% | 36.665,00 |
| 31.12.2024 | 1,14 | 1,16 | 1,14 | 1,16 | 1,93% | 55.383,00 |
| 30.12.2024 | 1,13 | 1,14 | 1,08 | 1,14 | 2,34% | 34.399,00 |
| 27.12.2024 | 1,10 | 1,11 | 1,05 | 1,11 | 1,09% | 102.025,00 |
| 24.12.2024 | 1,08 | 1,12 | 1,08 | 1,10 | 1,85% | 51.028,00 |
| 23.12.2024 | 1,02 | 1,08 | 1,02 | 1,08 | 6,09% | 63.260,00 |
| 20.12.2024 | 0,99 | 1,02 | 0,97 | 1,02 | 1,80% | 5.262.920,00 |
| 19.12.2024 | 0,99 | 1,04 | 0,99 | 1,00 | -1,96% | 40.738,00 |
| 18.12.2024 | 1,00 | 1,03 | 0,98 | 1,02 | 1,59% | 32.378,00 |
| 17.12.2024 | 1,00 | 1,00 | 0,97 | 1,00 | 1,41% | 34.439,00 |
| 16.12.2024 | 1,05 | 1,06 | 0,95 | 0,99 | -4,81% | 138.290,00 |
| 13.12.2024 | 1,04 | 1,06 | 1,02 | 1,04 | 0,19% | 35.954,00 |
| 12.12.2024 | 1,05 | 1,07 | 1,01 | 1,04 | -1,14% | 114.570,00 |
| 11.12.2024 | 1,12 | 1,12 | 1,04 | 1,05 | -4,55% | 174.975,00 |
| 10.12.2024 | 1,16 | 1,16 | 1,08 | 1,10 | -2,65% | 260.390,00 |
| 09.12.2024 | 1,19 | 1,19 | 1,12 | 1,13 | -5,20% | 154.173,00 |
| 06.12.2024 | 1,19 | 1,19 | 1,18 | 1,19 | 0,85% | 45.837,00 |
| 05.12.2024 | 1,19 | 1,20 | 1,18 | 1,18 | -0,84% | 21.410,00 |
| 04.12.2024 | 1,18 | 1,20 | 1,18 | 1,19 | 0,00% | 8.423,00 |
| 03.12.2024 | 1,23 | 1,23 | 1,15 | 1,19 | -2,30% | 57.949,00 |
| 02.12.2024 | 1,18 | 1,23 | 1,18 | 1,22 | -0,49% | 48.810,00 |
| 29.11.2024 | 1,22 | 1,23 | 1,19 | 1,23 | 3,72% | 17.654,00 |
| 28.11.2024 | 1,21 | 1,22 | 1,18 | 1,18 | -2,31% | 58.087,00 |
| 27.11.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 5,22% | 83.267,00 |
| 26.11.2024 | 1,22 | 1,24 | 1,12 | 1,15 | -5,74% | 151.033,00 |
| 25.11.2024 | 1,26 | 1,29 | 1,20 | 1,22 | -3,63% | 360.762,00 |
| 22.11.2024 | 1,29 | 1,29 | 1,22 | 1,27 | 0,64% | 54.771,00 |
| 21.11.2024 | 1,26 | 1,27 | 1,22 | 1,26 | -0,94% | - |
| 20.11.2024 | 1,26 | 1,31 | 1,22 | 1,27 | -2,16% | 160.633,00 |
| 19.11.2024 | 1,38 | 1,40 | 1,25 | 1,30 | -5,53% | 194.240,00 |
| 18.11.2024 | 1,30 | 1,38 | 1,29 | 1,37 | 5,69% | 99.615,00 |
| 15.11.2024 | 1,25 | 1,30 | 1,25 | 1,30 | 4,00% | 28.206,00 |
| 14.11.2024 | 1,21 | 1,25 | 1,21 | 1,25 | 2,63% | 30.424,00 |
| 13.11.2024 | 1,24 | 1,25 | 1,22 | 1,22 | -0,16% | 16.841,00 |