1,035€
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,48% | - |
| 13.02.2026 | 1,03 | 1,04 | 1,01 | 1,04 | 0,49% | 23.076,00 |
| 12.02.2026 | 1,05 | 1,05 | 1,01 | 1,03 | -1,44% | 16.479,00 |
| 11.02.2026 | 1,05 | 1,05 | 1,02 | 1,05 | 0,00% | 28.162,00 |
| 10.02.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -0,48% | 9.451,00 |
| 09.02.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,00% | 19.675,00 |
| 06.02.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,96% | 10.596,00 |
| 05.02.2026 | 1,04 | 1,05 | 1,04 | 1,04 | 0,97% | 16.226,00 |
| 04.02.2026 | 1,05 | 1,05 | 1,03 | 1,03 | -1,44% | 14.828,00 |
| 03.02.2026 | 1,05 | 1,07 | 1,05 | 1,05 | -0,48% | 18.824,00 |
| 02.02.2026 | 1,07 | 1,07 | 1,04 | 1,05 | -1,41% | 23.877,00 |
| 30.01.2026 | 1,05 | 1,08 | 1,05 | 1,07 | 0,47% | 11.107,00 |
| 29.01.2026 | 1,04 | 1,07 | 1,04 | 1,06 | 0,00% | 18.398,00 |
| 28.01.2026 | 1,05 | 1,07 | 1,05 | 1,06 | 0,95% | - |
| 27.01.2026 | 1,03 | 1,08 | 1,03 | 1,05 | 0,48% | 24.087,00 |
| 26.01.2026 | 1,06 | 1,09 | 1,03 | 1,05 | -2,79% | 47.417,00 |
| 23.01.2026 | 1,08 | 1,08 | 1,04 | 1,08 | -0,46% | 45.827,00 |
| 22.01.2026 | 1,08 | 1,10 | 1,08 | 1,08 | -1,37% | 60.034,00 |
| 21.01.2026 | 1,09 | 1,10 | 1,08 | 1,10 | 0,00% | 5.399,00 |
| 20.01.2026 | 1,09 | 1,10 | 1,07 | 1,10 | -1,35% | 17.234,00 |
| 19.01.2026 | 1,10 | 1,14 | 1,09 | 1,11 | 0,91% | 69.547,00 |
| 16.01.2026 | 1,13 | 1,14 | 1,10 | 1,10 | -2,65% | 76.296,00 |
| 15.01.2026 | 1,12 | 1,14 | 1,12 | 1,13 | 0,00% | 26.151,00 |
| 14.01.2026 | 1,12 | 1,14 | 1,11 | 1,13 | 0,00% | 14.126,00 |
| 13.01.2026 | 1,14 | 1,15 | 1,12 | 1,13 | -0,44% | 25.261,00 |
| 12.01.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | 12.796,00 |
| 09.01.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -1,74% | 56.870,00 |
| 08.01.2026 | 1,16 | 1,17 | 1,14 | 1,15 | 0,00% | 27.138,00 |
| 07.01.2026 | 1,15 | 1,15 | 1,14 | 1,15 | -0,43% | 3.992,00 |
| 06.01.2026 | 1,14 | 1,16 | 1,14 | 1,16 | 0,00% | 33.402,00 |
| 05.01.2026 | 1,15 | 1,16 | 1,13 | 1,16 | 0,43% | 35.407,00 |
| 02.01.2026 | 1,13 | 1,15 | 1,13 | 1,15 | 1,77% | 19.506,00 |
| 31.12.2025 | 1,13 | 1,13 | 1,12 | 1,13 | 0,00% | 5.417,00 |
| 30.12.2025 | 1,14 | 1,14 | 1,12 | 1,13 | -0,88% | 8.211,00 |
| 29.12.2025 | 1,14 | 1,14 | 1,12 | 1,14 | 0,00% | 26.189,00 |
| 24.12.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -0,87% | 701,00 |
| 23.12.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,00% | 15.566,00 |
| 22.12.2025 | 1,17 | 1,17 | 1,14 | 1,15 | -0,43% | 17.660,00 |
| 19.12.2025 | 1,15 | 1,16 | 1,14 | 1,16 | -1,28% | 14.971,00 |
| 18.12.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 0,43% | 7.936,00 |
| 17.12.2025 | 1,16 | 1,18 | 1,16 | 1,17 | -0,43% | 8.221,00 |
| 16.12.2025 | 1,19 | 1,19 | 1,17 | 1,17 | -0,85% | 1.746,00 |
| 15.12.2025 | 1,17 | 1,19 | 1,16 | 1,18 | 0,00% | 4.421,00 |
| 12.12.2025 | 1,18 | 1,20 | 1,17 | 1,18 | -0,84% | 59.045,00 |
| 11.12.2025 | 1,18 | 1,19 | 1,18 | 1,19 | 0,85% | 6.424,00 |
| 10.12.2025 | 1,18 | 1,20 | 1,18 | 1,18 | 0,00% | 9.764,00 |
| 09.12.2025 | 1,19 | 1,20 | 1,18 | 1,18 | -1,67% | 10.501,00 |
| 08.12.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 0,00% | 3.704,00 |
| 05.12.2025 | 1,22 | 1,22 | 1,19 | 1,20 | -0,83% | 10.372,00 |
| 04.12.2025 | 1,20 | 1,21 | 1,19 | 1,21 | 1,26% | 3.533,00 |
| 03.12.2025 | 1,21 | 1,21 | 1,20 | 1,20 | -0,83% | 31.517,00 |
| 02.12.2025 | 1,23 | 1,24 | 1,21 | 1,21 | 0,84% | 10.273,00 |
| 01.12.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -2,85% | 5.007,00 |
| 28.11.2025 | 1,22 | 1,23 | 1,19 | 1,23 | 0,82% | 35.545,00 |
| 27.11.2025 | 1,21 | 1,22 | 1,19 | 1,22 | 3,39% | 17.510,00 |
| 26.11.2025 | 1,19 | 1,22 | 1,18 | 1,18 | -1,67% | 34.082,00 |
| 25.11.2025 | 1,25 | 1,25 | 1,15 | 1,20 | -2,44% | 35.000,00 |
| 24.11.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -0,40% | 20.981,00 |
| 21.11.2025 | 1,24 | 1,28 | 1,24 | 1,24 | 0,00% | 10.097,00 |
| 20.11.2025 | 1,24 | 1,27 | 1,24 | 1,24 | -0,40% | 6.356,00 |
| 19.11.2025 | 1,28 | 1,28 | 1,23 | 1,24 | -3,50% | 15.988,00 |
| 18.11.2025 | 1,33 | 1,36 | 1,12 | 1,29 | -1,15% | 191.373,00 |
| 17.11.2025 | 1,28 | 1,30 | 1,26 | 1,30 | 1,56% | 33.497,00 |
| 14.11.2025 | 1,28 | 1,30 | 1,25 | 1,28 | 0,00% | 13.477,00 |
| 13.11.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,00% | 6.765,00 |
| 12.11.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 0,79% | 13.109,00 |
| 11.11.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,40% | 4.325,00 |
| 10.11.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 0,00% | 2.983,00 |
| 07.11.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -0,39% | 4.495,00 |
| 06.11.2025 | 1,26 | 1,28 | 1,26 | 1,27 | -0,78% | 2.183,00 |
| 05.11.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 0,79% | 9.477,00 |
| 04.11.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 0,00% | 949,00 |
| 03.11.2025 | 1,29 | 1,29 | 1,26 | 1,27 | -0,78% | 2.729,00 |
| 31.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | 2.373,00 |
| 30.10.2025 | 1,27 | 1,29 | 1,25 | 1,28 | 1,19% | 35.165,00 |
| 29.10.2025 | 1,27 | 1,27 | 1,25 | 1,27 | 0,40% | 10.150,00 |
| 28.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,00% | 4.127,00 |
| 27.10.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | 7.247,00 |
| 24.10.2025 | 1,27 | 1,27 | 1,25 | 1,26 | -0,40% | 19.884,00 |
| 23.10.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,61% | 17.042,00 |
| 22.10.2025 | 1,26 | 1,27 | 1,25 | 1,25 | -1,97% | 17.917,00 |
| 21.10.2025 | 1,25 | 1,28 | 1,25 | 1,27 | -0,39% | 18.686,00 |
| 20.10.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 1,59% | 2.950,00 |
| 17.10.2025 | 1,27 | 1,27 | 1,23 | 1,26 | -1,18% | 17.131,00 |
| 16.10.2025 | 1,25 | 1,27 | 1,24 | 1,27 | 1,60% | 5.754,00 |
| 15.10.2025 | 1,27 | 1,28 | 1,24 | 1,25 | -1,19% | 9.786,00 |
| 14.10.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -0,78% | 23.105,00 |
| 13.10.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -1,92% | 4.697,00 |
| 10.10.2025 | 1,27 | 1,31 | 1,26 | 1,30 | 0,39% | 61.028,00 |
| 09.10.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,17% | 36.101,00 |
| 08.10.2025 | 1,28 | 1,29 | 1,26 | 1,28 | 0,79% | 31.304,00 |
| 07.10.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 0,00% | 14.958,00 |
| 06.10.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 0,79% | 12.697,00 |
| 03.10.2025 | 1,28 | 1,28 | 1,26 | 1,26 | 0,40% | 9.529,00 |
| 02.10.2025 | 1,28 | 1,28 | 1,25 | 1,26 | -1,57% | 20.819,00 |
| 01.10.2025 | 1,29 | 1,29 | 1,25 | 1,28 | -1,16% | 44.452,00 |
| 30.09.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | 22.432,00 |
| 29.09.2025 | 1,30 | 1,32 | 1,30 | 1,30 | -1,14% | 13.114,00 |
| 26.09.2025 | 1,32 | 1,32 | 1,30 | 1,32 | -1,13% | 17.418,00 |
| 25.09.2025 | 1,35 | 1,35 | 1,32 | 1,33 | -1,12% | 15.708,00 |