1,418€
-0,84%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 1,42 | 1,43 | 1,41 | 1,43 | 0,56% | 2.731,00 |
| 16.10.2024 | 1,42 | 1,45 | 1,42 | 1,42 | -1,18% | 9.696,00 |
| 15.10.2024 | 1,44 | 1,44 | 1,43 | 1,44 | -0,76% | - |
| 14.10.2024 | 1,41 | 1,45 | 1,41 | 1,45 | 1,68% | 43.558,00 |
| 11.10.2024 | 1,42 | 1,43 | 1,40 | 1,43 | 0,71% | 15.383,00 |
| 10.10.2024 | 1,44 | 1,44 | 1,41 | 1,42 | -2,34% | 41.057,00 |
| 09.10.2024 | 1,43 | 1,45 | 1,42 | 1,45 | 2,11% | 17.885,00 |
| 08.10.2024 | 1,44 | 1,44 | 1,42 | 1,42 | 0,00% | 1.366,00 |
| 07.10.2024 | 1,43 | 1,43 | 1,40 | 1,42 | -0,28% | 5.836,00 |
| 04.10.2024 | 1,42 | 1,44 | 1,42 | 1,42 | 0,14% | 3.024,00 |
| 03.10.2024 | 1,43 | 1,44 | 1,42 | 1,42 | -0,56% | 4.563,00 |
| 02.10.2024 | 1,43 | 1,43 | 1,40 | 1,43 | 0,28% | 28.877,00 |
| 01.10.2024 | 1,43 | 1,46 | 1,42 | 1,43 | -2,33% | 7.223,00 |
| 30.09.2024 | 1,44 | 1,46 | 1,41 | 1,46 | 2,82% | 42.381,00 |
| 27.09.2024 | 1,39 | 1,43 | 1,38 | 1,42 | 4,41% | 74.589,00 |
| 26.09.2024 | 1,49 | 1,50 | 1,36 | 1,36 | -9,33% | 132.103,00 |
| 25.09.2024 | 1,55 | 1,55 | 1,49 | 1,50 | -3,23% | 28.904,00 |
| 24.09.2024 | 1,56 | 1,56 | 1,50 | 1,55 | 0,00% | 8.722,00 |
| 23.09.2024 | 1,54 | 1,58 | 1,52 | 1,55 | -1,90% | 16.711,00 |
| 20.09.2024 | 1,59 | 1,59 | 1,54 | 1,58 | 0,00% | 7.010,00 |
| 19.09.2024 | 1,56 | 1,60 | 1,54 | 1,58 | 1,54% | 51.562,00 |
| 18.09.2024 | 1,55 | 1,56 | 1,54 | 1,56 | 0,39% | 7.752,00 |
| 17.09.2024 | 1,53 | 1,55 | 1,48 | 1,55 | 4,73% | 56.528,00 |
| 16.09.2024 | 1,48 | 1,52 | 1,48 | 1,48 | -1,33% | 4.949,00 |
| 13.09.2024 | 1,51 | 1,52 | 1,50 | 1,50 | 0,00% | 17.909,00 |
| 12.09.2024 | 1,53 | 1,54 | 1,50 | 1,50 | -1,32% | 15.759,00 |
| 11.09.2024 | 1,51 | 1,52 | 1,46 | 1,52 | 0,80% | 18.165,00 |
| 10.09.2024 | 1,52 | 1,52 | 1,41 | 1,51 | 0,53% | 44.254,00 |
| 09.09.2024 | 1,38 | 1,50 | 1,36 | 1,50 | 8,70% | 54.399,00 |
| 06.09.2024 | 1,44 | 1,44 | 1,35 | 1,38 | -1,57% | 54.651,00 |
| 05.09.2024 | 1,46 | 1,47 | 1,40 | 1,40 | -0,85% | 20.559,00 |
| 04.09.2024 | 1,41 | 1,47 | 1,40 | 1,41 | -3,81% | 12.110,00 |
| 03.09.2024 | 1,48 | 1,48 | 1,44 | 1,47 | 0,55% | 85.138,00 |
| 02.09.2024 | 1,53 | 1,53 | 1,45 | 1,46 | -2,01% | 103.687,00 |
| 30.08.2024 | 1,55 | 1,57 | 1,48 | 1,49 | -4,97% | 109.793,00 |
| 29.08.2024 | 1,60 | 1,60 | 1,51 | 1,57 | -5,99% | 215.037,00 |
| 28.08.2024 | 1,45 | 1,68 | 1,42 | 1,67 | 16,78% | 222.797,00 |
| 27.08.2024 | 1,44 | 1,45 | 1,40 | 1,43 | -0,69% | 6.284,00 |
| 26.08.2024 | 1,47 | 1,48 | 1,41 | 1,44 | -1,37% | 16.336,00 |
| 23.08.2024 | 1,47 | 1,47 | 1,42 | 1,46 | 0,00% | 16.946,00 |
| 22.08.2024 | 1,48 | 1,49 | 1,43 | 1,46 | -1,35% | 7.160,00 |
| 21.08.2024 | 1,49 | 1,49 | 1,46 | 1,48 | -0,13% | 32.050,00 |
| 20.08.2024 | 1,49 | 1,50 | 1,48 | 1,48 | -0,54% | 9.453,00 |
| 19.08.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -0,53% | 8.716,00 |
| 16.08.2024 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | 4.592,00 |
| 15.08.2024 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | 5.787,00 |
| 14.08.2024 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | 6.119,00 |
| 13.08.2024 | 1,49 | 1,50 | 1,48 | 1,50 | 2,60% | 5.543,00 |
| 12.08.2024 | 1,49 | 1,49 | 1,46 | 1,46 | -0,68% | 1.794,00 |
| 09.08.2024 | 1,43 | 1,49 | 1,43 | 1,47 | -1,21% | 13.947,00 |
| 08.08.2024 | 1,50 | 1,50 | 1,45 | 1,49 | -0,13% | 27.817,00 |
| 07.08.2024 | 1,44 | 1,49 | 1,44 | 1,49 | 4,20% | 8.133,00 |
| 06.08.2024 | 1,43 | 1,46 | 1,41 | 1,43 | 1,13% | 15.462,00 |
| 05.08.2024 | 1,44 | 1,44 | 1,27 | 1,41 | -5,10% | 67.513,00 |
| 02.08.2024 | 1,55 | 1,55 | 1,48 | 1,49 | -2,10% | 16.466,00 |
| 01.08.2024 | 1,54 | 1,55 | 1,49 | 1,52 | 1,33% | 31.031,00 |
| 31.07.2024 | 1,53 | 1,54 | 1,50 | 1,50 | 0,13% | 35.101,00 |
| 30.07.2024 | 1,54 | 1,55 | 1,49 | 1,50 | -1,32% | 34.045,00 |
| 29.07.2024 | 1,58 | 1,58 | 1,50 | 1,52 | -3,18% | 23.359,00 |
| 26.07.2024 | 1,60 | 1,60 | 1,55 | 1,57 | -0,25% | 20.074,00 |
| 25.07.2024 | 1,58 | 1,60 | 1,57 | 1,57 | -1,63% | 20.524,00 |
| 24.07.2024 | 1,60 | 1,60 | 1,58 | 1,60 | 0,00% | 6.773,00 |
| 23.07.2024 | 1,61 | 1,61 | 1,58 | 1,60 | -0,62% | 6.174,00 |
| 22.07.2024 | 1,61 | 1,62 | 1,59 | 1,61 | 0,63% | 3.995,00 |
| 19.07.2024 | 1,61 | 1,61 | 1,59 | 1,60 | -0,62% | 10.332,00 |
| 18.07.2024 | 1,61 | 1,61 | 1,59 | 1,61 | 0,63% | 4.390,00 |
| 17.07.2024 | 1,62 | 1,62 | 1,57 | 1,60 | 0,00% | 18.364,00 |
| 16.07.2024 | 1,63 | 1,63 | 1,59 | 1,60 | 0,38% | 7.800,00 |
| 15.07.2024 | 1,64 | 1,64 | 1,59 | 1,59 | -2,69% | 12.741,00 |
| 12.07.2024 | 1,64 | 1,64 | 1,61 | 1,64 | 1,11% | 5.495,00 |
| 11.07.2024 | 1,62 | 1,64 | 1,61 | 1,62 | -1,10% | 19.328,00 |
| 10.07.2024 | 1,65 | 1,65 | 1,61 | 1,64 | 0,49% | 10.248,00 |
| 09.07.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -1,81% | 5.618,00 |
| 08.07.2024 | 1,67 | 1,68 | 1,63 | 1,66 | -0,48% | 11.611,00 |
| 05.07.2024 | 1,68 | 1,68 | 1,62 | 1,67 | 1,71% | 19.128,00 |
| 04.07.2024 | 1,65 | 1,68 | 1,64 | 1,64 | 1,23% | 11.596,00 |
| 03.07.2024 | 1,65 | 1,66 | 1,62 | 1,62 | -0,61% | 25.424,00 |
| 02.07.2024 | 1,68 | 1,68 | 1,63 | 1,63 | -2,86% | 14.774,00 |
| 01.07.2024 | 1,64 | 1,68 | 1,63 | 1,68 | 3,07% | 30.897,00 |
| 28.06.2024 | 1,63 | 1,63 | 1,60 | 1,63 | 0,00% | 24.499,00 |
| 27.06.2024 | 1,63 | 1,63 | 1,59 | 1,63 | 0,12% | 32.864,00 |
| 26.06.2024 | 1,64 | 1,67 | 1,59 | 1,63 | -2,63% | 71.538,00 |
| 25.06.2024 | 1,68 | 1,68 | 1,64 | 1,67 | 2,83% | 35.679,00 |
| 24.06.2024 | 1,60 | 1,64 | 1,60 | 1,62 | 1,25% | 10.491,00 |
| 21.06.2024 | 1,58 | 1,63 | 1,57 | 1,60 | 0,88% | 52.642,00 |
| 20.06.2024 | 1,58 | 1,67 | 1,52 | 1,59 | 0,13% | 194.789,00 |
| 19.06.2024 | 1,61 | 1,62 | 1,55 | 1,59 | -1,24% | 156.157,00 |
| 18.06.2024 | 1,59 | 1,64 | 1,59 | 1,61 | -1,47% | 16.897,00 |
| 17.06.2024 | 1,61 | 1,65 | 1,60 | 1,63 | -0,49% | 82.624,00 |
| 14.06.2024 | 1,66 | 1,69 | 1,60 | 1,64 | -0,85% | 40.925,00 |
| 13.06.2024 | 1,69 | 1,70 | 1,65 | 1,65 | -2,13% | 43.603,00 |
| 12.06.2024 | 1,68 | 1,72 | 1,66 | 1,69 | 0,60% | 211.196,00 |
| 11.06.2024 | 1,70 | 1,70 | 1,66 | 1,68 | -0,36% | 23.578,00 |
| 10.06.2024 | 1,69 | 1,69 | 1,65 | 1,69 | 1,93% | 13.201,00 |
| 07.06.2024 | 1,69 | 1,69 | 1,65 | 1,65 | -0,96% | 28.248,00 |
| 06.06.2024 | 1,72 | 1,73 | 1,67 | 1,67 | -1,88% | 26.465,00 |
| 05.06.2024 | 1,70 | 1,72 | 1,69 | 1,70 | 0,12% | 28.388,00 |
| 04.06.2024 | 1,72 | 1,72 | 1,68 | 1,70 | -0,93% | 31.482,00 |
| 03.06.2024 | 1,70 | 1,73 | 1,65 | 1,72 | -0,46% | 77.452,00 |
| 31.05.2024 | 1,74 | 1,75 | 1,69 | 1,72 | -1,15% | 72.252,00 |