1,588€
-1,00%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 1,60 | 1,62 | 1,57 | 1,59 | -1,00% | - |
| 29.01.2025 | 1,59 | 1,64 | 1,58 | 1,60 | 1,07% | - |
| 28.01.2025 | 1,57 | 1,59 | 1,56 | 1,59 | 0,63% | - |
| 27.01.2025 | 1,57 | 1,60 | 1,56 | 1,58 | 0,00% | - |
| 24.01.2025 | 1,54 | 1,58 | 1,53 | 1,58 | 2,20% | - |
| 23.01.2025 | 1,57 | 1,57 | 1,53 | 1,54 | -1,66% | 1.000,00 |
| 22.01.2025 | 1,57 | 1,58 | 1,56 | 1,57 | -0,19% | - |
| 21.01.2025 | 1,54 | 1,58 | 1,53 | 1,57 | 1,88% | - |
| 20.01.2025 | 1,56 | 1,57 | 1,53 | 1,54 | -0,96% | 80,00 |
| 17.01.2025 | 1,57 | 1,58 | 1,54 | 1,56 | -0,89% | - |
| 16.01.2025 | 1,55 | 1,58 | 1,54 | 1,57 | 0,96% | - |
| 15.01.2025 | 1,54 | 1,61 | 1,53 | 1,56 | 1,24% | - |
| 14.01.2025 | 1,66 | 1,68 | 1,52 | 1,54 | -7,24% | - |
| 13.01.2025 | 1,77 | 1,79 | 1,61 | 1,66 | -6,49% | - |
| 10.01.2025 | 1,57 | 1,79 | 1,53 | 1,77 | 12,93% | - |
| 09.01.2025 | 1,82 | 1,96 | 1,56 | 1,57 | -13,36% | - |
| 08.01.2025 | 1,64 | 1,88 | 1,64 | 1,81 | 10,22% | - |
| 07.01.2025 | 1,44 | 1,67 | 1,42 | 1,64 | 14,48% | - |
| 06.01.2025 | 1,16 | 1,44 | 1,16 | 1,44 | 24,76% | - |
| 03.01.2025 | 1,15 | 1,17 | 1,14 | 1,15 | -0,26% | - |
| 02.01.2025 | 1,11 | 1,17 | 1,11 | 1,15 | 4,43% | - |
| 30.12.2024 | 1,10 | 1,13 | 1,09 | 1,11 | 0,23% | - |
| 27.12.2024 | 1,07 | 1,12 | 1,06 | 1,10 | 2,99% | - |
| 23.12.2024 | 1,01 | 1,07 | 1,01 | 1,07 | 5,89% | - |
| 20.12.2024 | 1,00 | 1,02 | 0,99 | 1,01 | 1,05% | - |
| 19.12.2024 | 1,01 | 1,03 | 1,00 | 1,00 | -1,38% | - |
| 18.12.2024 | 1,00 | 1,03 | 0,98 | 1,01 | 1,76% | - |
| 17.12.2024 | 0,98 | 1,01 | 0,97 | 1,00 | 1,37% | - |
| 16.12.2024 | 1,04 | 1,06 | 0,94 | 0,98 | -5,16% | - |
| 13.12.2024 | 1,04 | 1,06 | 1,03 | 1,04 | 0,10% | - |
| 12.12.2024 | 1,07 | 1,07 | 1,01 | 1,04 | -2,72% | - |
| 11.12.2024 | 1,10 | 1,11 | 1,04 | 1,07 | -3,14% | - |
| 10.12.2024 | 1,16 | 1,16 | 1,07 | 1,10 | -4,64% | - |
| 09.12.2024 | 1,19 | 1,19 | 1,13 | 1,15 | -3,03% | - |
| 06.12.2024 | 1,19 | 1,19 | 1,17 | 1,19 | 0,17% | - |
| 05.12.2024 | 1,19 | 1,20 | 1,19 | 1,19 | -0,59% | 190,00 |
| 04.12.2024 | 1,19 | 1,20 | 1,19 | 1,19 | 0,34% | - |
| 03.12.2024 | 1,21 | 1,23 | 1,17 | 1,19 | -1,98% | - |
| 02.12.2024 | 1,22 | 1,23 | 1,19 | 1,21 | -0,82% | - |
| 29.11.2024 | 1,20 | 1,23 | 1,19 | 1,22 | 2,43% | - |
| 28.11.2024 | 1,21 | 1,22 | 1,19 | 1,20 | -0,83% | - |
| 27.11.2024 | 1,15 | 1,21 | 1,15 | 1,21 | 4,87% | - |
| 26.11.2024 | 1,21 | 1,23 | 1,12 | 1,15 | -5,67% | - |
| 25.11.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -2,64% | - |
| 22.11.2024 | 1,26 | 1,28 | 1,23 | 1,25 | -1,03% | - |
| 21.11.2024 | 1,26 | 1,28 | 1,22 | 1,26 | 0,32% | - |
| 20.11.2024 | 1,29 | 1,32 | 1,22 | 1,26 | -2,48% | - |
| 19.11.2024 | 1,37 | 1,39 | 1,25 | 1,29 | -5,90% | - |
| 18.11.2024 | 1,30 | 1,37 | 1,29 | 1,37 | 6,19% | - |
| 15.11.2024 | 1,24 | 1,30 | 1,24 | 1,29 | 4,02% | - |
| 14.11.2024 | 1,22 | 1,25 | 1,22 | 1,24 | 1,55% | - |
| 13.11.2024 | 1,22 | 1,25 | 1,22 | 1,22 | -0,16% | - |
| 12.11.2024 | 1,24 | 1,26 | 1,23 | 1,23 | -1,45% | - |
| 11.11.2024 | 1,29 | 1,30 | 1,22 | 1,24 | -3,42% | - |
| 08.11.2024 | 1,29 | 1,29 | 1,27 | 1,29 | 0,00% | - |
| 07.11.2024 | 1,28 | 1,29 | 1,27 | 1,29 | 0,16% | - |
| 06.11.2024 | 1,28 | 1,29 | 1,26 | 1,29 | 0,47% | - |
| 05.11.2024 | 1,27 | 1,28 | 1,27 | 1,28 | 0,31% | - |
| 04.11.2024 | 1,29 | 1,31 | 1,27 | 1,28 | -1,09% | - |
| 01.11.2024 | 1,29 | 1,30 | 1,28 | 1,29 | -0,39% | - |
| 31.10.2024 | 1,29 | 1,31 | 1,28 | 1,30 | -0,08% | - |
| 30.10.2024 | 1,33 | 1,33 | 1,28 | 1,30 | -2,78% | - |
| 29.10.2024 | 1,35 | 1,36 | 1,33 | 1,33 | -1,55% | - |
| 28.10.2024 | 1,38 | 1,38 | 1,34 | 1,35 | -1,31% | - |
| 25.10.2024 | 1,38 | 1,38 | 1,35 | 1,37 | -0,44% | - |
| 24.10.2024 | 1,39 | 1,39 | 1,37 | 1,38 | -1,01% | - |
| 23.10.2024 | 1,40 | 1,40 | 1,38 | 1,39 | -0,36% | - |
| 22.10.2024 | 1,40 | 1,41 | 1,39 | 1,40 | -0,36% | - |
| 21.10.2024 | 1,42 | 1,43 | 1,39 | 1,40 | -0,99% | - |
| 18.10.2024 | 1,42 | 1,44 | 1,42 | 1,42 | -0,70% | - |
| 17.10.2024 | 1,43 | 1,43 | 1,42 | 1,43 | -0,49% | - |
| 16.10.2024 | 1,43 | 1,45 | 1,42 | 1,43 | 0,00% | - |
| 15.10.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -0,76% | - |
| 14.10.2024 | 1,42 | 1,45 | 1,40 | 1,44 | 1,83% | - |
| 11.10.2024 | 1,42 | 1,44 | 1,40 | 1,42 | -0,07% | - |
| 10.10.2024 | 1,44 | 1,45 | 1,41 | 1,42 | -1,73% | - |
| 09.10.2024 | 1,43 | 1,44 | 1,42 | 1,44 | 1,33% | - |
| 08.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | -0,14% | - |
| 07.10.2024 | 1,42 | 1,43 | 1,42 | 1,43 | 0,56% | - |
| 04.10.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -0,14% | - |
| 03.10.2024 | 1,42 | 1,44 | 1,41 | 1,42 | -0,07% | - |
| 02.10.2024 | 1,43 | 1,45 | 1,39 | 1,42 | -0,28% | - |
| 01.10.2024 | 1,46 | 1,46 | 1,42 | 1,43 | -2,13% | - |
| 30.09.2024 | 1,42 | 1,46 | 1,41 | 1,46 | 2,75% | - |
| 27.09.2024 | 1,37 | 1,44 | 1,36 | 1,42 | 3,81% | - |
| 26.09.2024 | 1,50 | 1,52 | 1,37 | 1,37 | -8,93% | - |
| 25.09.2024 | 1,54 | 1,54 | 1,49 | 1,50 | -2,47% | - |
| 24.09.2024 | 1,55 | 1,56 | 1,51 | 1,54 | -0,52% | - |
| 23.09.2024 | 1,57 | 1,57 | 1,53 | 1,55 | -1,34% | - |
| 20.09.2024 | 1,57 | 1,58 | 1,55 | 1,57 | -0,32% | - |
| 19.09.2024 | 1,56 | 1,58 | 1,55 | 1,57 | 1,42% | - |
| 18.09.2024 | 1,55 | 1,56 | 1,54 | 1,55 | 0,19% | - |
| 17.09.2024 | 1,50 | 1,55 | 1,49 | 1,55 | 3,62% | - |
| 16.09.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,99% | - |
| 13.09.2024 | 1,51 | 1,52 | 1,50 | 1,51 | -0,20% | - |
| 12.09.2024 | 1,51 | 1,54 | 1,49 | 1,51 | 0,00% | - |
| 11.09.2024 | 1,51 | 1,52 | 1,45 | 1,51 | 0,40% | - |
| 10.09.2024 | 1,51 | 1,52 | 1,41 | 1,51 | -0,59% | - |
| 09.09.2024 | 1,38 | 1,53 | 1,36 | 1,51 | 10,35% | - |
| 06.09.2024 | 1,42 | 1,43 | 1,35 | 1,37 | -3,24% | - |