1,639€
15,42%
Echtzeit-Aktienkurs Azerion Group N.V.
Bid:
Ask:
Aktienkurse zur Azerion Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 1,42 | 1,75 | 1,42 | 1,66 | 16,55% | - |
| 13.03.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,00% | - |
| 12.03.2025 | 1,45 | 1,45 | 1,41 | 1,42 | -1,32% | - |
| 11.03.2025 | 1,39 | 1,44 | 1,39 | 1,44 | 3,30% | - |
| 10.03.2025 | 1,45 | 1,45 | 1,38 | 1,39 | -3,80% | - |
| 07.03.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,70% | - |
| 06.03.2025 | 1,43 | 1,45 | 1,42 | 1,44 | 0,70% | - |
| 05.03.2025 | 1,45 | 1,47 | 1,42 | 1,43 | -0,76% | - |
| 04.03.2025 | 1,46 | 1,48 | 1,43 | 1,44 | -1,64% | - |
| 03.03.2025 | 1,57 | 1,57 | 1,40 | 1,46 | -6,10% | 1.000,00 |
| 28.02.2025 | 1,59 | 1,63 | 1,52 | 1,56 | -2,69% | - |
| 27.02.2025 | 1,63 | 1,64 | 1,59 | 1,60 | -1,96% | - |
| 26.02.2025 | 1,64 | 1,64 | 1,62 | 1,63 | 0,25% | - |
| 25.02.2025 | 1,63 | 1,64 | 1,62 | 1,63 | -0,12% | - |
| 24.02.2025 | 1,66 | 1,67 | 1,63 | 1,63 | -0,18% | - |
| 21.02.2025 | 1,64 | 1,64 | 1,62 | 1,63 | -0,31% | - |
| 20.02.2025 | 1,65 | 1,65 | 1,64 | 1,64 | -0,49% | - |
| 19.02.2025 | 1,64 | 1,65 | 1,64 | 1,65 | 0,30% | - |
| 18.02.2025 | 1,64 | 1,65 | 1,63 | 1,64 | 0,18% | - |
| 17.02.2025 | 1,64 | 1,65 | 1,63 | 1,64 | -0,06% | - |
| 14.02.2025 | 1,65 | 1,67 | 1,62 | 1,64 | -0,67% | - |
| 13.02.2025 | 1,67 | 1,68 | 1,61 | 1,65 | -1,08% | - |
| 12.02.2025 | 1,67 | 1,68 | 1,64 | 1,67 | 0,24% | - |
| 11.02.2025 | 1,67 | 1,68 | 1,65 | 1,67 | -0,42% | - |
| 10.02.2025 | 1,67 | 1,69 | 1,66 | 1,67 | 0,30% | - |
| 07.02.2025 | 1,65 | 1,68 | 1,65 | 1,67 | 1,03% | - |
| 06.02.2025 | 1,69 | 1,70 | 1,63 | 1,65 | -2,54% | - |
| 05.02.2025 | 1,67 | 1,69 | 1,67 | 1,69 | 0,83% | - |
| 04.02.2025 | 1,68 | 1,69 | 1,65 | 1,68 | -0,24% | - |
| 03.02.2025 | 1,59 | 1,69 | 1,57 | 1,68 | 3,63% | - |
| 31.01.2025 | 1,59 | 1,64 | 1,58 | 1,62 | 2,33% | - |
| 30.01.2025 | 1,60 | 1,62 | 1,57 | 1,59 | -1,06% | - |
| 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% | - |