1,248€
-1,38%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,59% | - |
| 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 |
| 24.09.2025 | 1,35 | 1,35 | 1,32 | 1,35 | -0,37% | 37.052,00 |
| 23.09.2025 | 1,36 | 1,36 | 1,33 | 1,35 | -0,37% | 34.120,00 |
| 22.09.2025 | 1,38 | 1,38 | 1,32 | 1,36 | -1,45% | 36.692,00 |
| 19.09.2025 | 1,35 | 1,38 | 1,34 | 1,38 | 3,38% | 24.448,00 |
| 18.09.2025 | 1,40 | 1,40 | 1,31 | 1,33 | -4,32% | 51.752,00 |
| 17.09.2025 | 1,36 | 1,40 | 1,35 | 1,39 | 0,72% | 25.984,00 |
| 16.09.2025 | 1,34 | 1,38 | 1,34 | 1,38 | 1,10% | 20.667,00 |
| 15.09.2025 | 1,39 | 1,39 | 1,33 | 1,37 | 0,00% | 14.784,00 |
| 12.09.2025 | 1,38 | 1,39 | 1,29 | 1,37 | -0,73% | 32.890,00 |
| 11.09.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 0,00% | 19.392,00 |
| 10.09.2025 | 1,36 | 1,38 | 1,34 | 1,38 | -0,36% | 6.098,00 |
| 09.09.2025 | 1,39 | 1,39 | 1,34 | 1,38 | -0,72% | 40.161,00 |
| 08.09.2025 | 1,39 | 1,39 | 1,35 | 1,39 | 0,72% | 31.458,00 |
| 05.09.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 2,22% | 72.890,00 |
| 04.09.2025 | 1,35 | 1,35 | 1,31 | 1,35 | 0,00% | 42.792,00 |
| 03.09.2025 | 1,32 | 1,35 | 1,28 | 1,35 | 3,45% | 52.586,00 |
| 02.09.2025 | 1,35 | 1,35 | 1,28 | 1,31 | -4,74% | 23.317,00 |
| 01.09.2025 | 1,38 | 1,38 | 1,34 | 1,37 | -0,36% | 25.940,00 |
| 29.08.2025 | 1,33 | 1,38 | 1,33 | 1,38 | 1,85% | 14.687,00 |
| 28.08.2025 | 1,43 | 1,43 | 1,34 | 1,35 | -3,57% | 110.430,00 |
| 27.08.2025 | 1,37 | 1,40 | 1,34 | 1,40 | 2,94% | 77.926,00 |
| 26.08.2025 | 1,36 | 1,39 | 1,35 | 1,36 | 0,74% | 52.801,00 |
| 25.08.2025 | 1,37 | 1,40 | 1,35 | 1,35 | 0,75% | 109.121,00 |
| 22.08.2025 | 1,34 | 1,37 | 1,34 | 1,34 | 0,37% | 29.963,00 |
| 21.08.2025 | 1,26 | 1,34 | 1,20 | 1,34 | 6,80% | 81.699,00 |
| 20.08.2025 | 1,35 | 1,36 | 1,24 | 1,25 | -9,09% | 90.293,00 |
| 19.08.2025 | 1,37 | 1,38 | 1,34 | 1,38 | -0,36% | 13.894,00 |
| 18.08.2025 | 1,34 | 1,38 | 1,31 | 1,38 | 2,60% | 16.439,00 |
| 15.08.2025 | 1,34 | 1,35 | 1,30 | 1,35 | 0,75% | 8.157,00 |
| 14.08.2025 | 1,30 | 1,34 | 1,30 | 1,34 | 2,30% | 9.284,00 |
| 13.08.2025 | 1,32 | 1,32 | 1,28 | 1,31 | -1,14% | 26.874,00 |
| 12.08.2025 | 1,30 | 1,33 | 1,30 | 1,32 | 0,00% | 16.455,00 |
| 11.08.2025 | 1,26 | 1,38 | 1,24 | 1,32 | 6,45% | 63.789,00 |
| 08.08.2025 | 1,22 | 1,25 | 1,22 | 1,24 | 2,06% | 18.245,00 |
| 07.08.2025 | 1,23 | 1,24 | 1,20 | 1,22 | 1,25% | 31.274,00 |
| 06.08.2025 | 1,22 | 1,24 | 1,20 | 1,20 | 0,00% | 21.651,00 |
| 05.08.2025 | 1,21 | 1,24 | 1,20 | 1,20 | 0,00% | 28.270,00 |
| 04.08.2025 | 1,19 | 1,23 | 1,19 | 1,20 | 2,56% | 32.602,00 |
| 01.08.2025 | 1,24 | 1,24 | 1,17 | 1,17 | -5,65% | 26.964,00 |
| 31.07.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 3,33% | 22.591,00 |
| 30.07.2025 | 1,17 | 1,20 | 1,16 | 1,20 | 2,56% | 69.673,00 |
| 29.07.2025 | 1,16 | 1,17 | 1,14 | 1,17 | 2,18% | 32.267,00 |
| 28.07.2025 | 1,14 | 1,15 | 1,14 | 1,15 | 0,00% | 17.819,00 |
| 25.07.2025 | 1,15 | 1,15 | 1,13 | 1,15 | 0,00% | 19.622,00 |
| 24.07.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 1,33% | 17.811,00 |
| 23.07.2025 | 1,13 | 1,15 | 1,13 | 1,13 | 0,44% | 19.139,00 |
| 22.07.2025 | 1,15 | 1,15 | 1,13 | 1,13 | -2,17% | 27.468,00 |
| 21.07.2025 | 1,16 | 1,16 | 1,15 | 1,15 | 0,00% | 14.642,00 |
| 18.07.2025 | 1,14 | 1,16 | 1,13 | 1,15 | 2,22% | 116.192,00 |
| 17.07.2025 | 1,16 | 1,16 | 1,13 | 1,13 | -2,17% | 69.281,00 |
| 16.07.2025 | 1,16 | 1,16 | 1,12 | 1,15 | -0,43% | 62.910,00 |
| 15.07.2025 | 1,17 | 1,17 | 1,14 | 1,16 | 0,87% | 35.549,00 |
| 14.07.2025 | 1,15 | 1,17 | 1,14 | 1,15 | -1,29% | 10.730,00 |
| 11.07.2025 | 1,12 | 1,17 | 1,10 | 1,16 | 4,50% | 161.825,00 |
| 10.07.2025 | 1,16 | 1,20 | 1,11 | 1,11 | -0,89% | 369.919,00 |
| 09.07.2025 | 1,16 | 1,16 | 1,11 | 1,12 | -3,03% | 100.438,00 |
| 08.07.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 0,00% | 31.764,00 |
| 07.07.2025 | 1,15 | 1,17 | 1,13 | 1,16 | -1,28% | 30.769,00 |
| 04.07.2025 | 1,20 | 1,20 | 1,15 | 1,17 | -0,43% | 52.147,00 |
| 03.07.2025 | 1,22 | 1,22 | 1,18 | 1,18 | -2,89% | 83.874,00 |
| 02.07.2025 | 1,20 | 1,21 | 1,18 | 1,21 | 0,83% | 23.817,00 |
| 01.07.2025 | 1,22 | 1,22 | 1,18 | 1,20 | -0,83% | 27.451,00 |
| 30.06.2025 | 1,18 | 1,23 | 1,17 | 1,21 | 1,26% | 45.582,00 |
| 27.06.2025 | 1,22 | 1,24 | 1,18 | 1,20 | -1,24% | 181.565,00 |
| 26.06.2025 | 1,21 | 1,21 | 1,19 | 1,21 | -2,42% | 42.757,00 |
| 25.06.2025 | 1,23 | 1,25 | 1,21 | 1,24 | 0,81% | 21.676,00 |
| 24.06.2025 | 1,25 | 1,25 | 1,20 | 1,23 | 0,00% | 25.552,00 |
| 23.06.2025 | 1,24 | 1,25 | 1,19 | 1,23 | -0,81% | 42.681,00 |
| 20.06.2025 | 1,22 | 1,28 | 1,22 | 1,24 | 1,64% | 17.960,00 |
| 19.06.2025 | 1,22 | 1,26 | 1,21 | 1,22 | -2,01% | 27.451,00 |
| 18.06.2025 | 1,31 | 1,31 | 1,22 | 1,25 | -4,96% | 38.113,00 |
| 17.06.2025 | 1,36 | 1,36 | 1,30 | 1,31 | -4,38% | 44.004,00 |
| 16.06.2025 | 1,35 | 1,40 | 1,35 | 1,37 | -2,49% | 2.958,00 |
| 13.06.2025 | 1,37 | 1,41 | 1,35 | 1,41 | -0,35% | 18.823,00 |
| 12.06.2025 | 1,39 | 1,41 | 1,39 | 1,41 | -1,05% | 5.607,00 |
| 11.06.2025 | 1,41 | 1,43 | 1,41 | 1,43 | 0,71% | 283,00 |
| 10.06.2025 | 1,42 | 1,43 | 1,39 | 1,42 | 0,35% | 17.800,00 |
| 09.06.2025 | 1,43 | 1,43 | 1,41 | 1,41 | 0,00% | 1.004,00 |
| 06.06.2025 | 1,43 | 1,43 | 1,39 | 1,41 | 1,81% | 3.060,00 |
| 05.06.2025 | 1,41 | 1,41 | 1,39 | 1,39 | -1,07% | 5.117,00 |
| 04.06.2025 | 1,45 | 1,45 | 1,40 | 1,40 | -2,10% | 23.584,00 |
| 03.06.2025 | 1,42 | 1,43 | 1,41 | 1,43 | 0,00% | 16.669,00 |
| 02.06.2025 | 1,41 | 1,45 | 1,41 | 1,43 | -0,69% | 12.752,00 |
| 30.05.2025 | 1,51 | 1,51 | 1,44 | 1,44 | -4,32% | 27.355,00 |
| 29.05.2025 | 1,48 | 1,51 | 1,46 | 1,51 | 1,69% | 32.762,00 |