1,245€
-1,58%
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 | 1,27 | 1,27 | 0,20% | - |
| 14.10.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -3,25% | - |
| 13.10.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,75% | - |
| 08.10.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,20% | - |
| 07.10.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 0,40% | - |
| 03.10.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -0,98% | - |
| 02.10.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,39% | - |
| 01.10.2025 | 1,28 | 1,29 | 1,28 | 1,28 | -2,47% | - |
| 29.09.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,94% | - |
| 26.09.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -1,30% | - |
| 24.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,37% | - |
| 23.09.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,10% | - |
| 22.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,25% | - |
| 19.09.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -3,44% | - |
| 18.09.2025 | 1,38 | 1,39 | 1,38 | 1,38 | 0,73% | - |
| 17.09.2025 | 1,37 | 1,38 | 1,37 | 1,37 | 0,73% | - |
| 15.09.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 12.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 10.09.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,36% | - |
| 09.09.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,04% | - |
| 08.09.2025 | 1,38 | 1,38 | 1,35 | 1,35 | -1,82% | - |
| 05.09.2025 | 1,36 | 1,38 | 1,35 | 1,38 | 1,48% | - |
| 04.09.2025 | 1,34 | 1,36 | 1,31 | 1,36 | 2,07% | - |
| 03.09.2025 | 1,30 | 1,34 | 1,29 | 1,33 | 1,72% | - |
| 02.09.2025 | 1,36 | 1,36 | 1,28 | 1,31 | -3,33% | - |
| 01.09.2025 | 1,37 | 1,37 | 1,34 | 1,35 | -1,10% | - |
| 29.08.2025 | 1,34 | 1,37 | 1,34 | 1,37 | 1,11% | - |
| 28.08.2025 | 1,39 | 1,42 | 1,35 | 1,35 | -2,00% | - |
| 27.08.2025 | 1,36 | 1,40 | 1,34 | 1,38 | 1,10% | - |
| 26.08.2025 | 1,37 | 1,38 | 1,35 | 1,36 | -0,18% | - |
| 25.08.2025 | 1,34 | 1,40 | 1,34 | 1,37 | 1,49% | - |
| 22.08.2025 | 1,33 | 1,37 | 1,31 | 1,35 | 1,51% | - |
| 21.08.2025 | 1,25 | 1,33 | 1,21 | 1,33 | 6,00% | - |
| 20.08.2025 | 1,37 | 1,38 | 1,24 | 1,25 | -8,93% | - |
| 19.08.2025 | 1,37 | 1,37 | 1,33 | 1,37 | 0,18% | - |
| 18.08.2025 | 1,34 | 1,37 | 1,32 | 1,37 | 2,24% | - |
| 15.08.2025 | 1,34 | 1,35 | 1,31 | 1,34 | 0,56% | - |
| 14.08.2025 | 1,29 | 1,33 | 1,29 | 1,33 | 2,70% | - |
| 13.08.2025 | 1,33 | 1,33 | 1,28 | 1,30 | -2,08% | - |
| 12.08.2025 | 1,34 | 1,36 | 1,30 | 1,33 | -1,30% | - |
| 11.08.2025 | 1,25 | 1,39 | 1,24 | 1,34 | 7,83% | - |
| 08.08.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 1,63% | 80,00 |
| 07.08.2025 | 1,21 | 1,24 | 1,21 | 1,23 | 1,24% | - |
| 06.08.2025 | 1,21 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 05.08.2025 | 1,21 | 1,24 | 1,21 | 1,21 | 0,21% | - |
| 04.08.2025 | 1,18 | 1,23 | 1,18 | 1,21 | 1,90% | - |
| 01.08.2025 | 1,23 | 1,24 | 1,18 | 1,19 | -3,27% | - |
| 31.07.2025 | 1,20 | 1,24 | 1,19 | 1,23 | 3,16% | - |
| 30.07.2025 | 1,17 | 1,19 | 1,16 | 1,19 | 2,59% | - |
| 29.07.2025 | 1,15 | 1,16 | 1,14 | 1,16 | 0,87% | - |
| 28.07.2025 | 1,15 | 1,16 | 1,09 | 1,15 | 0,66% | - |
| 25.07.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 24.07.2025 | 1,14 | 1,15 | 1,13 | 1,15 | 0,88% | - |
| 23.07.2025 | 1,14 | 1,15 | 1,13 | 1,14 | 0,44% | - |
| 22.07.2025 | 1,15 | 1,15 | 1,13 | 1,14 | -1,09% | - |
| 21.07.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 1,77% | - |
| 18.07.2025 | 1,13 | 1,16 | 1,12 | 1,13 | 0,22% | - |
| 17.07.2025 | 1,15 | 1,16 | 1,12 | 1,13 | -2,60% | - |
| 16.07.2025 | 1,15 | 1,16 | 1,13 | 1,16 | 0,22% | - |
| 15.07.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -0,43% | - |
| 14.07.2025 | 1,14 | 1,16 | 1,13 | 1,16 | 0,87% | - |
| 11.07.2025 | 1,11 | 1,17 | 1,10 | 1,15 | 3,15% | - |
| 10.07.2025 | 1,12 | 1,19 | 1,11 | 1,11 | -0,45% | - |
| 09.07.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -2,40% | - |
| 08.07.2025 | 1,15 | 1,16 | 1,13 | 1,15 | -0,22% | - |
| 07.07.2025 | 1,17 | 1,18 | 1,13 | 1,15 | -1,92% | - |
| 04.07.2025 | 1,18 | 1,19 | 1,15 | 1,17 | -1,06% | - |
| 03.07.2025 | 1,21 | 1,22 | 1,17 | 1,18 | -1,46% | - |
| 02.07.2025 | 1,20 | 1,21 | 1,19 | 1,20 | 0,00% | - |
| 01.07.2025 | 1,21 | 1,22 | 1,17 | 1,20 | -0,83% | - |
| 30.06.2025 | 1,20 | 1,23 | 1,17 | 1,21 | 1,47% | - |
| 27.06.2025 | 1,21 | 1,24 | 1,18 | 1,19 | -1,85% | - |
| 26.06.2025 | 1,24 | 1,24 | 1,19 | 1,22 | -1,62% | - |
| 25.06.2025 | 1,23 | 1,26 | 1,21 | 1,24 | 0,61% | - |
| 24.06.2025 | 1,24 | 1,24 | 1,20 | 1,23 | 0,20% | - |
| 23.06.2025 | 1,25 | 1,26 | 1,20 | 1,23 | -1,80% | - |
| 20.06.2025 | 1,24 | 1,27 | 1,23 | 1,25 | 1,42% | - |
| 19.06.2025 | 1,24 | 1,26 | 1,22 | 1,23 | -1,20% | - |
| 18.06.2025 | 1,32 | 1,32 | 1,23 | 1,25 | -5,14% | - |
| 17.06.2025 | 1,38 | 1,39 | 1,31 | 1,31 | -4,89% | - |
| 16.06.2025 | 1,40 | 1,41 | 1,32 | 1,38 | -1,43% | - |
| 13.06.2025 | 1,42 | 1,42 | 1,36 | 1,40 | -1,06% | - |
| 12.06.2025 | 1,42 | 1,42 | 1,40 | 1,42 | -0,18% | - |
| 11.06.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 0,35% | - |
| 10.06.2025 | 1,41 | 1,42 | 1,39 | 1,41 | 0,00% | - |
| 09.06.2025 | 1,41 | 1,42 | 1,40 | 1,41 | 0,53% | - |
| 06.06.2025 | 1,40 | 1,42 | 1,40 | 1,41 | 0,72% | - |
| 05.06.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -0,71% | - |
| 04.06.2025 | 1,40 | 1,44 | 1,40 | 1,41 | 0,54% | 142,00 |
| 03.06.2025 | 1,43 | 1,44 | 1,40 | 1,40 | -2,78% | - |
| 02.06.2025 | 1,44 | 1,45 | 1,43 | 1,44 | -0,35% | - |
| 30.05.2025 | 1,51 | 1,52 | 1,44 | 1,44 | -4,47% | - |
| 29.05.2025 | 1,50 | 1,51 | 1,47 | 1,51 | 1,68% | - |
| 28.05.2025 | 1,49 | 1,57 | 1,46 | 1,49 | -0,67% | - |
| 27.05.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,50% | - |
| 26.05.2025 | 1,49 | 1,50 | 1,46 | 1,49 | 2,06% | - |
| 23.05.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,69% | - |
| 22.05.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 1,19% | - |
| 21.05.2025 | 1,46 | 1,47 | 1,45 | 1,47 | 0,34% | - |
| 20.05.2025 | 1,47 | 1,48 | 1,43 | 1,46 | -0,51% | - |