1,123€
-2,39%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -2,39% | - |
| 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 |
| 28.05.2025 | 1,50 | 1,57 | 1,46 | 1,48 | -1,00% | 165.112,00 |
| 27.05.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -0,33% | 20.597,00 |
| 26.05.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 3,81% | 32.961,00 |
| 23.05.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -2,36% | 10.171,00 |
| 22.05.2025 | 1,45 | 1,50 | 1,45 | 1,48 | 0,68% | 25.272,00 |
| 21.05.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 0,00% | 14.493,00 |
| 20.05.2025 | 1,47 | 1,49 | 1,44 | 1,47 | 0,00% | 10.028,00 |
| 19.05.2025 | 1,46 | 1,47 | 1,46 | 1,47 | 0,00% | 3.019,00 |
| 16.05.2025 | 1,47 | 1,47 | 1,46 | 1,47 | -1,34% | 631,00 |
| 15.05.2025 | 1,50 | 1,50 | 1,46 | 1,49 | -0,67% | 6.279,00 |
| 14.05.2025 | 1,50 | 1,50 | 1,45 | 1,50 | 0,33% | 9.671,00 |
| 13.05.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | 12.498,00 |
| 12.05.2025 | 1,50 | 1,50 | 1,48 | 1,50 | -0,33% | 4.615,00 |
| 09.05.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,00% | 31.745,00 |
| 08.05.2025 | 1,50 | 1,50 | 1,47 | 1,50 | 0,00% | 36.950,00 |
| 07.05.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,33% | 31.129,00 |
| 06.05.2025 | 1,49 | 1,50 | 1,48 | 1,50 | -0,33% | 24.290,00 |
| 05.05.2025 | 1,50 | 1,50 | 1,49 | 1,50 | 0,00% | 4.756,00 |
| 02.05.2025 | 1,50 | 1,50 | 1,48 | 1,50 | 0,00% | 27.855,00 |
| 30.04.2025 | 1,51 | 1,52 | 1,47 | 1,50 | -0,66% | 30.261,00 |
| 29.04.2025 | 1,50 | 1,51 | 1,44 | 1,51 | 0,67% | 28.256,00 |
| 28.04.2025 | 1,37 | 1,50 | 1,36 | 1,50 | 9,49% | 53.932,00 |
| 25.04.2025 | 1,38 | 1,38 | 1,36 | 1,37 | 0,00% | 2.484,00 |
| 24.04.2025 | 1,39 | 1,39 | 1,36 | 1,37 | -1,44% | 21.821,00 |
| 23.04.2025 | 1,39 | 1,39 | 1,38 | 1,39 | 1,09% | 2.417,00 |
| 22.04.2025 | 1,40 | 1,40 | 1,35 | 1,38 | -0,36% | 12.393,00 |
| 17.04.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -0,72% | 7.047,00 |
| 16.04.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | 2.054,00 |
| 15.04.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 1,45% | 4.325,00 |
| 14.04.2025 | 1,40 | 1,41 | 1,37 | 1,38 | -0,72% | 3.979,00 |
| 11.04.2025 | 1,40 | 1,40 | 1,37 | 1,39 | 0,00% | 5.668,00 |
| 10.04.2025 | 1,55 | 1,55 | 1,36 | 1,39 | -9,15% | 56.316,00 |
| 09.04.2025 | 1,45 | 1,54 | 1,43 | 1,53 | 0,33% | 18.587,00 |
| 08.04.2025 | 1,38 | 1,53 | 1,38 | 1,53 | 5,17% | 41.759,00 |
| 07.04.2025 | 1,22 | 1,45 | 1,18 | 1,45 | 8,21% | 36.605,00 |
| 04.04.2025 | 1,37 | 1,38 | 1,30 | 1,34 | -2,76% | 51.506,00 |
| 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 |