8,353€
1,06%
Echtzeit-Aktienkurs Azelis Group N.V.
Bid:
Ask:
Aktienkurse zur Azelis Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 8,29 | 8,53 | 8,17 | 8,40 | 1,57% | 2.319.506,00 |
| 26.02.2026 | 8,35 | 8,45 | 8,21 | 8,27 | -0,54% | 439.873,00 |
| 25.02.2026 | 8,63 | 8,65 | 8,31 | 8,31 | -3,99% | 641.384,00 |
| 24.02.2026 | 8,44 | 8,71 | 8,37 | 8,66 | 3,53% | 1.472.572,00 |
| 23.02.2026 | 8,84 | 8,86 | 8,36 | 8,36 | -5,86% | 465.884,00 |
| 20.02.2026 | 9,15 | 9,25 | 8,68 | 8,88 | -1,88% | 568.506,00 |
| 19.02.2026 | 9,01 | 9,40 | 8,98 | 9,05 | 5,60% | 614.335,00 |
| 18.02.2026 | 9,06 | 9,09 | 8,48 | 8,57 | -8,59% | 1.355.930,00 |
| 17.02.2026 | 9,34 | 9,50 | 9,24 | 9,38 | 0,48% | 291.839,00 |
| 16.02.2026 | 9,56 | 9,60 | 9,31 | 9,33 | -2,46% | 262.330,00 |
| 13.02.2026 | 9,73 | 9,73 | 9,40 | 9,57 | -1,80% | 705.886,00 |
| 12.02.2026 | 9,93 | 9,93 | 9,58 | 9,74 | -0,31% | 429.694,00 |
| 11.02.2026 | 9,89 | 9,91 | 9,68 | 9,77 | -2,98% | 642.361,00 |
| 10.02.2026 | 9,28 | 10,25 | 9,26 | 10,07 | 9,64% | 1.054.831,00 |
| 09.02.2026 | 9,14 | 9,21 | 8,98 | 9,19 | 1,21% | 433.387,00 |
| 06.02.2026 | 9,06 | 9,15 | 8,81 | 9,08 | -0,17% | 411.062,00 |
| 05.02.2026 | 9,03 | 9,09 | 8,80 | 9,09 | 0,72% | 409.855,00 |
| 04.02.2026 | 8,29 | 9,17 | 8,28 | 9,03 | 9,53% | 988.789,00 |
| 03.02.2026 | 8,30 | 8,30 | 8,06 | 8,24 | -0,54% | 706.833,00 |
| 02.02.2026 | 8,28 | 8,36 | 8,19 | 8,29 | -0,90% | 398.690,00 |
| 30.01.2026 | 8,30 | 8,41 | 8,25 | 8,36 | 1,39% | 335.735,00 |
| 29.01.2026 | 8,40 | 8,52 | 8,12 | 8,25 | -1,02% | 377.077,00 |
| 28.01.2026 | 7,95 | 8,33 | 7,93 | 8,33 | 3,87% | 468.137,00 |
| 27.01.2026 | 8,14 | 8,15 | 7,98 | 8,02 | -1,96% | 311.543,00 |
| 26.01.2026 | 8,28 | 8,33 | 8,17 | 8,18 | -1,74% | 266.784,00 |
| 23.01.2026 | 8,35 | 8,38 | 8,23 | 8,33 | -1,07% | 267.812,00 |
| 22.01.2026 | 8,39 | 8,47 | 8,23 | 8,42 | 1,20% | 552.055,00 |
| 21.01.2026 | 7,93 | 8,35 | 7,93 | 8,32 | 4,72% | 375.301,00 |
| 20.01.2026 | 8,03 | 8,10 | 7,89 | 7,94 | -1,73% | 451.938,00 |
| 19.01.2026 | 8,38 | 8,42 | 8,08 | 8,08 | -4,77% | 577.191,00 |
| 16.01.2026 | 8,93 | 8,97 | 8,49 | 8,49 | -5,20% | 640.044,00 |
| 15.01.2026 | 8,85 | 8,99 | 8,54 | 8,95 | -1,65% | 996.081,00 |
| 14.01.2026 | 9,01 | 9,10 | 8,87 | 9,10 | 2,25% | 249.994,00 |
| 13.01.2026 | 9,01 | 9,10 | 8,89 | 8,90 | -0,89% | 241.102,00 |
| 12.01.2026 | 9,12 | 9,15 | 8,86 | 8,98 | -1,26% | 227.313,00 |
| 09.01.2026 | 9,04 | 9,21 | 9,04 | 9,10 | 0,61% | 232.574,00 |
| 08.01.2026 | 9,30 | 9,31 | 8,92 | 9,04 | -2,59% | 385.050,00 |
| 07.01.2026 | 9,45 | 9,45 | 9,24 | 9,28 | -1,22% | 284.566,00 |
| 06.01.2026 | 9,40 | 9,46 | 9,18 | 9,40 | -0,53% | 358.007,00 |
| 05.01.2026 | 9,45 | 9,58 | 9,20 | 9,45 | 1,12% | 233.119,00 |
| 02.01.2026 | 9,42 | 9,45 | 9,27 | 9,34 | -0,11% | 366.683,00 |
| 31.12.2025 | 9,38 | 9,38 | 9,27 | 9,35 | -0,32% | 98.165,00 |
| 30.12.2025 | 9,39 | 9,43 | 9,34 | 9,38 | 0,11% | 179.714,00 |
| 29.12.2025 | 9,33 | 9,50 | 9,33 | 9,37 | 0,92% | 208.104,00 |
| 24.12.2025 | 9,28 | 9,32 | 9,25 | 9,29 | 0,49% | 51.664,00 |
| 23.12.2025 | 9,27 | 9,35 | 9,13 | 9,24 | -0,59% | 321.422,00 |
| 22.12.2025 | 9,41 | 9,44 | 9,17 | 9,30 | -1,64% | 258.025,00 |
| 19.12.2025 | 9,46 | 9,53 | 9,33 | 9,45 | -0,53% | 2.351.261,00 |
| 18.12.2025 | 9,28 | 9,50 | 9,24 | 9,50 | 2,15% | 845.761,00 |
| 17.12.2025 | 9,25 | 9,30 | 8,94 | 9,30 | 0,16% | 688.091,00 |
| 16.12.2025 | 9,10 | 9,38 | 9,06 | 9,29 | -0,43% | 813.467,00 |
| 15.12.2025 | 9,32 | 9,40 | 9,26 | 9,33 | -0,43% | 541.526,00 |
| 12.12.2025 | 9,23 | 9,40 | 9,21 | 9,37 | 1,41% | 422.042,00 |
| 11.12.2025 | 8,74 | 9,24 | 8,74 | 9,24 | 5,72% | 576.484,00 |
| 10.12.2025 | 8,95 | 9,00 | 8,68 | 8,74 | -2,89% | 608.034,00 |
| 09.12.2025 | 9,01 | 9,09 | 8,90 | 9,00 | 0,45% | 567.583,00 |
| 08.12.2025 | 9,42 | 9,42 | 8,96 | 8,96 | -4,94% | 573.820,00 |
| 05.12.2025 | 9,29 | 9,45 | 9,23 | 9,42 | 1,51% | 522.754,00 |
| 04.12.2025 | 9,01 | 9,28 | 9,01 | 9,28 | 3,80% | 878.181,00 |
| 03.12.2025 | 9,02 | 9,11 | 8,93 | 8,94 | -1,00% | 617.365,00 |
| 02.12.2025 | 9,18 | 9,18 | 8,99 | 9,03 | -1,63% | 538.365,00 |
| 01.12.2025 | 9,26 | 9,26 | 9,11 | 9,18 | -1,13% | 503.694,00 |
| 28.11.2025 | 9,40 | 9,41 | 9,21 | 9,29 | -1,90% | 628.781,00 |
| 27.11.2025 | 9,36 | 9,50 | 9,35 | 9,47 | 1,34% | 366.101,00 |
| 26.11.2025 | 9,42 | 9,48 | 9,33 | 9,34 | -0,48% | 288.963,00 |
| 25.11.2025 | 9,38 | 9,44 | 9,16 | 9,39 | 0,21% | 493.566,00 |
| 24.11.2025 | 9,45 | 9,59 | 9,37 | 9,37 | -0,16% | 1.042.082,00 |
| 21.11.2025 | 9,20 | 9,40 | 9,16 | 9,38 | 1,13% | 396.701,00 |
| 20.11.2025 | 9,53 | 9,53 | 9,27 | 9,28 | -1,38% | 368.019,00 |
| 19.11.2025 | 9,33 | 9,53 | 9,24 | 9,41 | 0,80% | 808.108,00 |
| 18.11.2025 | 9,40 | 9,56 | 9,20 | 9,33 | 1,03% | 878.661,00 |
| 17.11.2025 | 9,80 | 9,80 | 9,24 | 9,24 | -5,77% | 968.182,00 |
| 14.11.2025 | 9,91 | 9,91 | 9,68 | 9,80 | -1,71% | 934.852,00 |
| 13.11.2025 | 9,86 | 10,01 | 9,84 | 9,97 | 0,25% | 402.731,00 |
| 12.11.2025 | 10,00 | 10,45 | 9,76 | 9,95 | 1,69% | 903.336,00 |
| 11.11.2025 | 9,63 | 9,79 | 9,58 | 9,78 | 1,77% | 218.264,00 |
| 10.11.2025 | 9,70 | 9,79 | 9,59 | 9,61 | 0,47% | 282.516,00 |
| 07.11.2025 | 9,62 | 9,68 | 9,44 | 9,57 | 0,21% | 417.782,00 |
| 06.11.2025 | 10,00 | 10,12 | 9,52 | 9,55 | -4,55% | 521.680,00 |
| 05.11.2025 | 9,79 | 10,03 | 9,75 | 10,00 | 1,63% | 494.230,00 |
| 04.11.2025 | 10,03 | 10,03 | 9,81 | 9,84 | -2,57% | 370.389,00 |
| 03.11.2025 | 10,21 | 10,24 | 10,08 | 10,10 | -1,46% | 354.543,00 |
| 31.10.2025 | 10,28 | 10,36 | 10,18 | 10,25 | -0,29% | 228.353,00 |
| 30.10.2025 | 10,38 | 10,45 | 10,24 | 10,28 | -1,34% | 482.847,00 |
| 29.10.2025 | 10,58 | 10,60 | 10,29 | 10,42 | -1,70% | 578.847,00 |
| 28.10.2025 | 10,72 | 10,83 | 10,60 | 10,60 | -1,49% | 308.862,00 |
| 27.10.2025 | 11,00 | 11,01 | 10,68 | 10,76 | -2,00% | 389.912,00 |
| 24.10.2025 | 10,96 | 11,23 | 10,92 | 10,98 | 0,37% | 586.449,00 |
| 23.10.2025 | 10,80 | 11,49 | 10,75 | 10,94 | -4,29% | 402.487,00 |
| 22.10.2025 | 11,41 | 11,45 | 11,28 | 11,43 | -0,35% | 522.321,00 |
| 21.10.2025 | 11,24 | 11,50 | 11,22 | 11,47 | 2,23% | 427.283,00 |
| 20.10.2025 | 11,21 | 11,26 | 10,89 | 11,22 | 3,60% | 398.563,00 |
| 17.10.2025 | 10,80 | 10,85 | 10,56 | 10,83 | -1,01% | 328.003,00 |
| 16.10.2025 | 10,84 | 10,97 | 10,81 | 10,94 | 0,83% | 273.238,00 |
| 15.10.2025 | 10,78 | 10,91 | 10,74 | 10,85 | 1,69% | 323.469,00 |
| 14.10.2025 | 10,85 | 10,86 | 10,59 | 10,67 | -2,38% | 421.110,00 |
| 13.10.2025 | 10,81 | 11,02 | 10,76 | 10,93 | 1,02% | 263.469,00 |
| 10.10.2025 | 11,18 | 11,38 | 10,82 | 10,82 | -4,92% | 498.691,00 |
| 09.10.2025 | 11,47 | 11,56 | 11,38 | 11,38 | -0,78% | 182.758,00 |
| 08.10.2025 | 11,55 | 11,60 | 11,38 | 11,47 | -1,29% | 222.128,00 |