10,180€
-1,55%
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 | 10,34 | 10,40 | 10,15 | 10,20 | -1,35% | - |
| 15.06.2026 | 10,44 | 10,64 | 10,26 | 10,34 | -0,86% | 214.240,00 |
| 12.06.2026 | 10,33 | 10,43 | 10,21 | 10,43 | 1,46% | 327.383,00 |
| 11.06.2026 | 10,37 | 10,60 | 10,24 | 10,28 | -1,06% | 243.243,00 |
| 10.06.2026 | 10,32 | 10,52 | 10,32 | 10,39 | 0,68% | 216.979,00 |
| 09.06.2026 | 10,18 | 10,46 | 10,10 | 10,32 | 0,98% | 215.029,00 |
| 08.06.2026 | 10,30 | 10,30 | 10,05 | 10,22 | -1,73% | 316.985,00 |
| 05.06.2026 | 10,25 | 10,43 | 10,23 | 10,40 | 1,36% | 258.722,00 |
| 04.06.2026 | 10,28 | 10,39 | 10,17 | 10,26 | -0,10% | 234.535,00 |
| 03.06.2026 | 10,39 | 10,39 | 10,23 | 10,27 | -0,96% | 413.144,00 |
| 02.06.2026 | 10,20 | 10,45 | 10,12 | 10,37 | 1,67% | 531.054,00 |
| 01.06.2026 | 9,88 | 10,30 | 9,78 | 10,20 | 3,50% | 918.321,00 |
| 29.05.2026 | 9,92 | 10,09 | 9,84 | 9,86 | -0,90% | 2.034.792,00 |
| 28.05.2026 | 9,95 | 9,95 | 9,83 | 9,95 | -0,25% | 1.019.690,00 |
| 27.05.2026 | 10,06 | 10,12 | 9,94 | 9,97 | -0,89% | 457.308,00 |
| 26.05.2026 | 10,16 | 10,17 | 9,96 | 10,06 | -1,66% | 732.175,00 |
| 25.05.2026 | 10,30 | 10,30 | 10,14 | 10,23 | -0,78% | 233.345,00 |
| 22.05.2026 | 10,40 | 10,43 | 10,14 | 10,31 | -0,48% | 744.578,00 |
| 21.05.2026 | 10,30 | 10,48 | 10,18 | 10,36 | 1,57% | 1.080.235,00 |
| 20.05.2026 | 10,30 | 10,37 | 10,18 | 10,20 | -1,73% | 400.677,00 |
| 19.05.2026 | 10,69 | 10,72 | 10,37 | 10,38 | -2,99% | 204.932,00 |
| 18.05.2026 | 10,63 | 10,70 | 10,46 | 10,70 | 0,19% | 181.960,00 |
| 15.05.2026 | 10,55 | 10,76 | 10,55 | 10,68 | 0,95% | 300.310,00 |
| 14.05.2026 | 10,67 | 10,71 | 10,55 | 10,58 | 0,00% | 152.191,00 |
| 13.05.2026 | 10,65 | 10,76 | 10,55 | 10,58 | 0,00% | 212.785,00 |
| 12.05.2026 | 10,70 | 10,74 | 10,45 | 10,58 | -1,40% | 304.401,00 |
| 11.05.2026 | 10,66 | 10,83 | 10,65 | 10,73 | 1,04% | 223.560,00 |
| 08.05.2026 | 10,55 | 10,62 | 10,47 | 10,62 | 1,05% | 170.216,00 |
| 07.05.2026 | 10,93 | 10,98 | 10,31 | 10,51 | -2,69% | 706.190,00 |
| 06.05.2026 | 11,30 | 11,30 | 10,65 | 10,80 | -4,09% | 639.734,00 |
| 05.05.2026 | 11,47 | 11,65 | 11,09 | 11,26 | -0,79% | 439.207,00 |
| 04.05.2026 | 11,41 | 11,54 | 11,30 | 11,35 | 0,62% | 369.196,00 |
| 30.04.2026 | 11,13 | 11,33 | 10,98 | 11,28 | 1,90% | 491.482,00 |
| 29.04.2026 | 11,35 | 11,42 | 11,07 | 11,07 | -2,12% | 500.830,00 |
| 28.04.2026 | 11,10 | 11,52 | 11,00 | 11,31 | 0,80% | 1.015.633,00 |
| 27.04.2026 | 11,05 | 11,29 | 10,98 | 11,22 | 1,63% | 889.103,00 |
| 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% | 612.771,00 |
| 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 |