1,170€
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,06% | - |
| 15.12.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,63% | - |
| 12.12.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,28% | - |
| 11.12.2025 | 1,19 | 1,19 | 1,18 | 1,18 | -2,08% | - |
| 09.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,21% | - |
| 08.12.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,42% | - |
| 04.12.2025 | 1,20 | 1,21 | 1,20 | 1,20 | -0,21% | - |
| 03.12.2025 | 1,20 | 1,21 | 1,20 | 1,21 | -0,21% | - |
| 01.12.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -0,21% | - |
| 28.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 27.11.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -1,45% | - |
| 26.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,03% | - |
| 25.11.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -1,40% | - |
| 21.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,20% | - |
| 20.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,54% | - |
| 19.11.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,20% | - |
| 18.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,78% | - |
| 14.11.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,19% | - |
| 13.11.2025 | 1,29 | 1,29 | 1,28 | 1,29 | 0,59% | - |
| 12.11.2025 | 1,28 | 1,28 | 1,26 | 1,28 | 1,39% | - |
| 11.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,40% | - |
| 10.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,39% | - |
| 07.11.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,20% | - |
| 06.11.2025 | 1,27 | 1,28 | 1,27 | 1,27 | 0,60% | - |
| 05.11.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 0,80% | - |
| 04.11.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -2,15% | - |
| 31.10.2025 | 1,28 | 1,28 | 1,27 | 1,28 | 0,99% | - |
| 30.10.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,80% | - |
| 29.10.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | - |
| 28.10.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,99% | - |
| 27.10.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,20% | - |
| 24.10.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,20% | - |
| 23.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | - |
| 22.10.2025 | 1,27 | 1,27 | 1,26 | 1,27 | -0,39% | - |
| 20.10.2025 | 1,25 | 1,28 | 1,25 | 1,27 | 1,40% | - |
| 17.10.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,20% | - |
| 16.10.2025 | 1,25 | 1,26 | 1,25 | 1,26 | -0,99% | - |
| 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% | - |