10,095€
-2,27%
Echtzeit-Aktienkurs Azelis Group N.V.
Bid:
Ask:
Aktienkurse zur Azelis Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 10,31 | 10,34 | 10,15 | 10,17 | -1,60% | 10.245,00 |
| 15.06.2026 | 10,61 | 10,61 | 10,33 | 10,33 | -1,15% | 769,00 |
| 12.06.2026 | 10,35 | 10,45 | 10,23 | 10,45 | 0,00% | 5.133,00 |
| 11.06.2026 | 10,43 | 10,45 | 10,43 | 10,45 | 0,77% | 960,00 |
| 10.06.2026 | 10,37 | 10,37 | 10,37 | 10,37 | 1,27% | 5,00 |
| 09.06.2026 | 10,19 | 10,24 | 10,19 | 10,24 | 0,39% | 302,00 |
| 08.06.2026 | 10,21 | 10,21 | 10,09 | 10,20 | -1,35% | 1.148,00 |
| 05.06.2026 | 10,35 | 10,39 | 10,34 | 10,34 | 0,68% | 173,00 |
| 04.06.2026 | 10,25 | 10,31 | 10,25 | 10,27 | 0,00% | 6.099,00 |
| 03.06.2026 | 10,35 | 10,35 | 10,25 | 10,27 | -1,06% | 3.940,00 |
| 02.06.2026 | 10,21 | 10,40 | 10,21 | 10,38 | 1,67% | 4.667,00 |
| 01.06.2026 | 9,88 | 10,26 | 9,86 | 10,21 | 3,39% | 1.992,00 |
| 29.05.2026 | 9,95 | 9,95 | 9,88 | 9,88 | -0,25% | 12,00 |
| 28.05.2026 | 9,87 | 9,92 | 9,87 | 9,90 | -0,95% | 3.833,00 |
| 27.05.2026 | 9,98 | 10,00 | 9,95 | 10,00 | -0,65% | 1.670,00 |
| 26.05.2026 | 10,10 | 10,10 | 10,01 | 10,06 | -1,57% | 1.399,00 |
| 25.05.2026 | 10,42 | 10,42 | 10,17 | 10,22 | -0,39% | 1.364,00 |
| 22.05.2026 | 10,51 | 10,51 | 10,24 | 10,26 | -3,12% | 561,00 |
| 21.05.2026 | 10,31 | 10,59 | 10,29 | 10,59 | 4,03% | 824,00 |
| 20.05.2026 | 10,22 | 10,22 | 10,18 | 10,18 | -1,74% | 81,00 |
| 19.05.2026 | 10,61 | 10,69 | 10,36 | 10,36 | -2,26% | 783,00 |
| 18.05.2026 | 10,61 | 10,61 | 10,45 | 10,60 | -0,56% | 3.042,00 |
| 15.05.2026 | 10,58 | 10,66 | 10,58 | 10,66 | 0,76% | 8,00 |
| 14.05.2026 | 10,67 | 10,68 | 10,57 | 10,58 | -1,12% | 1.444,00 |
| 13.05.2026 | 10,64 | 10,74 | 10,59 | 10,70 | 2,20% | 2.084,00 |
| 12.05.2026 | 10,54 | 10,63 | 10,47 | 10,47 | -2,42% | 776,00 |
| 11.05.2026 | 10,65 | 10,82 | 10,65 | 10,73 | 2,48% | 2.445,00 |
| 08.05.2026 | 10,51 | 10,58 | 10,47 | 10,47 | -0,19% | 1.341,00 |
| 07.05.2026 | 10,67 | 10,99 | 10,44 | 10,49 | -2,33% | 2.699,00 |
| 06.05.2026 | 11,03 | 11,04 | 10,68 | 10,74 | -4,53% | 3.967,00 |
| 05.05.2026 | 11,37 | 11,48 | 11,12 | 11,25 | -0,97% | 544,00 |
| 04.05.2026 | 11,28 | 11,52 | 11,28 | 11,36 | 0,89% | 1.858,00 |
| 30.04.2026 | 11,01 | 11,61 | 11,01 | 11,26 | 1,90% | 7.747,00 |
| 29.04.2026 | 11,29 | 11,42 | 11,00 | 11,05 | -2,30% | 956,00 |
| 28.04.2026 | 11,21 | 11,52 | 11,21 | 11,31 | 0,80% | 4.026,00 |
| 27.04.2026 | 11,03 | 11,23 | 10,68 | 11,22 | 1,45% | 5.281,00 |
| 24.04.2026 | 10,52 | 11,15 | 10,52 | 11,06 | 6,14% | 2.837,00 |
| 23.04.2026 | 10,34 | 10,63 | 10,27 | 10,42 | 0,19% | 4.775,00 |
| 22.04.2026 | 10,40 | 10,53 | 10,38 | 10,40 | 0,19% | 686,00 |
| 21.04.2026 | 10,28 | 10,47 | 10,28 | 10,38 | 0,78% | 616,00 |
| 20.04.2026 | 10,18 | 10,34 | 10,18 | 10,30 | 0,19% | 3.478,00 |
| 17.04.2026 | 10,34 | 10,39 | 10,12 | 10,28 | -0,58% | 11.088,00 |
| 16.04.2026 | 9,93 | 10,35 | 9,93 | 10,34 | 6,38% | 9.303,00 |
| 15.04.2026 | 9,58 | 9,75 | 9,53 | 9,72 | 1,30% | 252,00 |
| 14.04.2026 | 9,54 | 9,65 | 9,54 | 9,60 | 3,73% | 1.185,00 |
| 13.04.2026 | 9,43 | 9,45 | 9,25 | 9,25 | -1,91% | 540,00 |
| 10.04.2026 | 9,36 | 9,57 | 9,36 | 9,43 | 1,62% | 2.182,00 |
| 09.04.2026 | 9,08 | 9,45 | 9,08 | 9,28 | 0,81% | 3.903,00 |
| 08.04.2026 | 9,12 | 9,21 | 8,91 | 9,21 | 0,82% | 2.553,00 |
| 07.04.2026 | 8,92 | 9,17 | 8,92 | 9,13 | 3,05% | 1.774,00 |
| 02.04.2026 | 8,65 | 8,89 | 8,65 | 8,86 | 1,20% | 2.837,00 |
| 01.04.2026 | 8,80 | 8,83 | 8,64 | 8,76 | 1,21% | 1.512,00 |
| 31.03.2026 | 8,60 | 8,75 | 8,60 | 8,65 | -0,12% | 1.184,00 |
| 30.03.2026 | 8,10 | 8,75 | 8,10 | 8,66 | 5,35% | 8.835,00 |
| 27.03.2026 | 8,26 | 8,26 | 8,18 | 8,22 | -0,54% | 937,00 |
| 26.03.2026 | 8,08 | 8,34 | 8,08 | 8,27 | 2,42% | 3.209,00 |
| 25.03.2026 | 8,04 | 8,15 | 8,04 | 8,07 | 1,19% | 868,00 |
| 24.03.2026 | 7,71 | 7,98 | 7,71 | 7,98 | 6,33% | 1.200,00 |
| 23.03.2026 | 6,99 | 7,64 | 6,99 | 7,50 | 7,30% | 12.594,00 |
| 20.03.2026 | 7,05 | 7,09 | 6,94 | 6,99 | -1,34% | 6.265,00 |
| 19.03.2026 | 7,18 | 7,21 | 7,05 | 7,09 | -2,61% | 1.308,00 |
| 18.03.2026 | 7,46 | 7,48 | 7,28 | 7,28 | -3,58% | 794,00 |
| 17.03.2026 | 7,25 | 7,55 | 7,22 | 7,55 | 2,31% | 3.749,00 |
| 16.03.2026 | 7,62 | 7,67 | 7,26 | 7,38 | -3,53% | 9.320,00 |
| 13.03.2026 | 7,79 | 7,79 | 7,63 | 7,65 | -1,61% | 1.883,00 |
| 12.03.2026 | 7,72 | 7,82 | 7,72 | 7,77 | 3,19% | 9.653,00 |
| 11.03.2026 | 7,52 | 7,59 | 7,47 | 7,53 | -0,40% | 164,00 |
| 10.03.2026 | 7,60 | 7,63 | 7,56 | 7,56 | 0,07% | 1.254,00 |
| 09.03.2026 | 7,55 | 7,64 | 7,44 | 7,56 | -0,98% | 3.795,00 |
| 06.03.2026 | 7,83 | 7,83 | 7,63 | 7,63 | -2,05% | 1.402,00 |
| 05.03.2026 | 7,59 | 7,79 | 7,59 | 7,79 | 1,90% | 2.596,00 |
| 04.03.2026 | 7,86 | 7,86 | 7,63 | 7,65 | -0,71% | 7.078,00 |
| 03.03.2026 | 8,04 | 8,04 | 7,56 | 7,70 | -3,93% | 13.421,00 |
| 02.03.2026 | 8,25 | 8,28 | 8,02 | 8,02 | -3,84% | 7.269,00 |
| 27.02.2026 | 8,26 | 8,53 | 8,18 | 8,34 | 0,48% | 1.724,00 |
| 26.02.2026 | 8,29 | 8,40 | 8,27 | 8,30 | -0,06% | 2.511,00 |
| 25.02.2026 | 8,66 | 8,66 | 8,30 | 8,30 | -3,99% | 3.469,00 |
| 24.02.2026 | 8,01 | 8,68 | 8,01 | 8,65 | 8,13% | 19.051,00 |
| 23.02.2026 | 8,87 | 8,87 | 7,90 | 8,00 | -10,22% | 15.093,00 |
| 20.02.2026 | 9,05 | 9,28 | 8,76 | 8,91 | -1,33% | 4.234,00 |
| 19.02.2026 | 8,51 | 9,26 | 8,51 | 9,03 | 5,68% | 6.526,00 |
| 18.02.2026 | 9,20 | 9,26 | 8,51 | 8,54 | -8,66% | 6.721,00 |
| 17.02.2026 | 9,43 | 9,43 | 9,27 | 9,35 | 0,43% | 412,00 |
| 16.02.2026 | 9,56 | 9,60 | 9,30 | 9,31 | -3,02% | 1.773,00 |
| 13.02.2026 | 9,58 | 9,60 | 9,43 | 9,60 | -1,23% | 1.107,00 |
| 12.02.2026 | 9,81 | 9,81 | 9,66 | 9,72 | -0,97% | 1.327,00 |
| 11.02.2026 | 10,05 | 10,05 | 9,74 | 9,82 | -2,44% | 4.278,00 |
| 10.02.2026 | 9,21 | 10,25 | 9,21 | 10,06 | 9,83% | 13.061,00 |
| 09.02.2026 | 9,13 | 9,16 | 9,02 | 9,16 | 1,16% | 2.760,00 |
| 06.02.2026 | 9,05 | 9,11 | 8,96 | 9,06 | -0,17% | 967,00 |
| 05.02.2026 | 8,99 | 9,07 | 8,81 | 9,07 | 0,83% | 2.821,00 |
| 04.02.2026 | 8,51 | 9,15 | 8,51 | 9,00 | 9,83% | 16.817,00 |
| 03.02.2026 | 8,34 | 8,34 | 8,11 | 8,19 | -0,73% | 3.242,00 |
| 02.02.2026 | 8,31 | 8,31 | 8,21 | 8,25 | -0,84% | 1.574,00 |
| 30.01.2026 | 8,29 | 8,40 | 8,27 | 8,32 | 0,48% | 24.185,00 |
| 29.01.2026 | 8,34 | 8,49 | 8,18 | 8,28 | -0,78% | 6.284,00 |
| 28.01.2026 | 8,05 | 8,35 | 7,96 | 8,35 | 4,31% | 4.153,00 |
| 27.01.2026 | 8,19 | 8,22 | 7,98 | 8,00 | -2,38% | 1.435,00 |
| 26.01.2026 | 8,30 | 8,30 | 8,17 | 8,20 | -1,86% | 2.365,00 |
| 23.01.2026 | 8,31 | 8,35 | 8,28 | 8,35 | -0,95% | 133,00 |