11,055€
6,81%
Echtzeit-Aktienkurs Azelis Group N.V.
Bid:
Ask:
Aktienkurse zur Azelis Group N.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 10,31 | 11,18 | 10,31 | 11,04 | 6,67% | 961.122,00 |
| 23.04.2026 | 10,41 | 10,52 | 10,24 | 10,35 | -0,38% | 536.775,00 |
| 22.04.2026 | 10,31 | 10,64 | 10,28 | 10,39 | 0,29% | 1.157.232,00 |
| 21.04.2026 | 10,35 | 10,58 | 10,33 | 10,36 | 0,78% | 284.696,00 |
| 20.04.2026 | 10,10 | 10,35 | 10,10 | 10,28 | 1,38% | 383.825,00 |
| 17.04.2026 | 10,10 | 10,44 | 10,10 | 10,14 | -0,59% | 955.453,00 |
| 16.04.2026 | 9,78 | 10,21 | 9,78 | 10,20 | 4,94% | 662.034,00 |
| 15.04.2026 | 9,53 | 9,76 | 9,44 | 9,72 | 1,51% | 488.199,00 |
| 14.04.2026 | 9,50 | 9,70 | 9,49 | 9,58 | 2,57% | 490.220,00 |
| 13.04.2026 | 9,36 | 9,45 | 9,25 | 9,34 | -0,85% | 178.842,00 |
| 10.04.2026 | 9,48 | 9,62 | 9,42 | 9,42 | 0,16% | 463.935,00 |
| 09.04.2026 | 9,22 | 9,46 | 9,21 | 9,40 | 1,95% | 478.555,00 |
| 08.04.2026 | 9,25 | 9,25 | 8,90 | 9,22 | 2,27% | 504.479,00 |
| 07.04.2026 | 9,00 | 9,22 | 8,99 | 9,02 | 0,90% | 363.262,00 |
| 02.04.2026 | 8,70 | 8,94 | 8,60 | 8,94 | 2,00% | 480.139,00 |
| 01.04.2026 | 8,87 | 8,87 | 8,60 | 8,76 | 0,92% | 426.066,00 |
| 31.03.2026 | 8,88 | 8,89 | 8,55 | 8,68 | -1,03% | 669.042,00 |
| 30.03.2026 | 8,26 | 8,77 | 8,05 | 8,77 | 6,24% | 838.351,00 |
| 27.03.2026 | 8,20 | 8,28 | 8,10 | 8,26 | 0,36% | 495.683,00 |
| 26.03.2026 | 8,00 | 8,43 | 8,00 | 8,23 | 2,17% | 764.126,00 |
| 25.03.2026 | 8,03 | 8,25 | 7,96 | 8,05 | 1,32% | 707.823,00 |
| 24.03.2026 | 7,55 | 7,95 | 7,52 | 7,95 | 6,64% | 721.946,00 |
| 23.03.2026 | 6,88 | 7,70 | 6,88 | 7,45 | 7,27% | 992.741,00 |
| 20.03.2026 | 7,10 | 7,14 | 6,92 | 6,95 | -1,70% | 2.816.516,00 |
| 19.03.2026 | 7,24 | 7,25 | 7,06 | 7,07 | -3,15% | 614.898,00 |
| 18.03.2026 | 7,51 | 7,61 | 7,30 | 7,30 | -2,80% | 580.914,00 |
| 17.03.2026 | 7,40 | 7,51 | 7,21 | 7,51 | 2,11% | 436.460,00 |
| 16.03.2026 | 7,63 | 7,64 | 7,25 | 7,35 | -3,29% | 543.659,00 |
| 13.03.2026 | 7,72 | 7,80 | 7,59 | 7,60 | -2,56% | 769.367,00 |
| 12.03.2026 | 7,50 | 7,82 | 7,45 | 7,80 | 3,45% | 365.353,00 |
| 11.03.2026 | 7,60 | 7,66 | 7,47 | 7,54 | -0,79% | 546.821,00 |
| 10.03.2026 | 7,75 | 7,79 | 7,56 | 7,60 | 0,86% | 525.229,00 |
| 09.03.2026 | 7,48 | 7,66 | 7,41 | 7,54 | -1,57% | 594.094,00 |
| 06.03.2026 | 7,83 | 7,84 | 7,60 | 7,66 | -1,54% | 611.739,00 |
| 05.03.2026 | 7,64 | 7,85 | 7,59 | 7,78 | 2,17% | 695.460,00 |
| 04.03.2026 | 7,77 | 7,85 | 7,61 | 7,61 | -0,59% | 720.485,00 |
| 03.03.2026 | 7,94 | 7,97 | 7,51 | 7,66 | -5,20% | 1.025.108,00 |
| 02.03.2026 | 8,21 | 8,26 | 8,01 | 8,08 | -3,81% | 432.910,00 |
| 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% | 110.336,00 |
| 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% | 2.343.634,00 |
| 18.12.2025 | 9,28 | 9,50 | 9,24 | 9,50 | 2,15% | 844.842,00 |
| 17.12.2025 | 9,25 | 9,30 | 8,95 | 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% | 499.108,00 |