37,965€
0,28%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 37,94 | 38,20 | 37,90 | 37,96 | 0,26% | - |
| 19.08.2026 | 38,20 | 38,53 | 37,85 | 37,86 | -1,25% | - |
| 18.08.2026 | 38,67 | 39,00 | 38,24 | 38,34 | -1,29% | - |
| 17.08.2026 | 39,04 | 39,34 | 38,78 | 38,84 | -0,49% | - |
| 14.08.2026 | 38,93 | 39,23 | 38,93 | 39,03 | 0,08% | - |
| 13.08.2026 | 39,19 | 39,55 | 38,87 | 39,00 | -0,52% | - |
| 12.08.2026 | 38,75 | 39,47 | 38,72 | 39,21 | 1,37% | - |
| 11.08.2026 | 38,23 | 39,10 | 38,07 | 38,68 | 1,52% | 124,00 |
| 10.08.2026 | 38,14 | 38,41 | 37,86 | 38,10 | -0,17% | - |
| 07.08.2026 | 38,41 | 38,82 | 38,04 | 38,16 | -0,52% | 1,00 |
| 06.08.2026 | 38,55 | 38,84 | 38,25 | 38,36 | -0,53% | - |
| 05.08.2026 | 38,15 | 38,58 | 38,15 | 38,57 | 1,09% | - |
| 04.08.2026 | 37,80 | 38,22 | 37,48 | 38,15 | 0,98% | - |
| 03.08.2026 | 36,78 | 37,85 | 36,78 | 37,78 | 2,72% | - |
| 31.07.2026 | 36,65 | 37,05 | 36,53 | 36,78 | 0,35% | - |
| 30.07.2026 | 35,09 | 37,28 | 34,98 | 36,65 | 4,00% | - |
| 29.07.2026 | 35,26 | 35,62 | 34,85 | 35,24 | 0,34% | - |
| 28.07.2026 | 35,32 | 35,51 | 34,81 | 35,12 | -0,96% | - |
| 27.07.2026 | 34,88 | 35,57 | 34,88 | 35,46 | 1,44% | - |
| 24.07.2026 | 34,51 | 35,01 | 34,34 | 34,96 | 1,35% | - |
| 23.07.2026 | 35,58 | 35,58 | 34,45 | 34,49 | -3,12% | - |
| 22.07.2026 | 35,15 | 35,64 | 34,99 | 35,60 | 1,04% | 30,00 |
| 21.07.2026 | 35,10 | 35,47 | 35,06 | 35,24 | 0,37% | - |
| 20.07.2026 | 35,87 | 35,87 | 35,07 | 35,11 | -2,06% | 20,00 |
| 17.07.2026 | 36,10 | 36,64 | 35,49 | 35,85 | -2,01% | - |
| 16.07.2026 | 36,84 | 36,96 | 36,34 | 36,58 | -0,73% | - |
| 15.07.2026 | 36,59 | 36,93 | 36,11 | 36,85 | 1,00% | - |
| 14.07.2026 | 35,79 | 37,10 | 35,69 | 36,49 | 1,42% | - |
| 13.07.2026 | 36,21 | 36,47 | 35,31 | 35,98 | -0,99% | - |
| 10.07.2026 | 35,55 | 36,34 | 35,48 | 36,34 | 2,12% | - |
| 09.07.2026 | 35,48 | 35,60 | 35,02 | 35,58 | 0,82% | - |
| 08.07.2026 | 35,94 | 35,94 | 34,90 | 35,29 | -1,93% | - |
| 07.07.2026 | 36,34 | 36,58 | 35,79 | 35,99 | -1,60% | - |
| 06.07.2026 | 36,40 | 36,75 | 36,31 | 36,57 | 0,58% | 150,00 |
| 03.07.2026 | 36,81 | 36,95 | 36,35 | 36,36 | -0,91% | - |
| 02.07.2026 | 36,04 | 36,70 | 35,67 | 36,70 | 2,02% | - |
| 01.07.2026 | 35,38 | 36,00 | 35,32 | 35,97 | 1,31% | 75,00 |
| 30.06.2026 | 35,70 | 35,70 | 35,10 | 35,51 | -0,04% | - |
| 29.06.2026 | 35,70 | 36,38 | 35,21 | 35,52 | -0,36% | - |
| 26.06.2026 | 36,60 | 36,60 | 35,09 | 35,65 | -2,57% | - |
| 25.06.2026 | 36,96 | 37,08 | 36,41 | 36,59 | -0,54% | - |
| 24.06.2026 | 37,62 | 37,71 | 36,64 | 36,79 | -2,18% | 215,00 |
| 23.06.2026 | 37,32 | 37,79 | 36,98 | 37,61 | -0,48% | 1.651,00 |
| 22.06.2026 | 37,46 | 38,00 | 37,46 | 37,79 | 0,93% | - |
| 19.06.2026 | 37,68 | 37,78 | 37,29 | 37,44 | -0,89% | - |
| 18.06.2026 | 38,02 | 38,64 | 37,54 | 37,78 | -1,22% | - |
| 17.06.2026 | 37,90 | 38,69 | 37,76 | 38,24 | 0,59% | - |
| 16.06.2026 | 37,33 | 38,06 | 37,21 | 38,02 | 1,89% | - |
| 15.06.2026 | 36,85 | 37,76 | 36,85 | 37,31 | 1,55% | - |
| 12.06.2026 | 36,12 | 36,76 | 35,97 | 36,74 | 2,04% | - |
| 11.06.2026 | 35,26 | 36,01 | 35,19 | 36,01 | 2,23% | - |
| 10.06.2026 | 35,08 | 35,96 | 35,02 | 35,22 | -0,56% | - |
| 09.06.2026 | 35,06 | 36,08 | 34,88 | 35,42 | 1,46% | - |
| 08.06.2026 | 34,68 | 35,30 | 34,68 | 34,91 | 1,19% | 29,00 |
| 05.06.2026 | 34,50 | 35,13 | 34,44 | 34,50 | -0,83% | - |
| 04.06.2026 | 34,06 | 34,85 | 33,94 | 34,79 | 2,17% | 280,00 |
| 03.06.2026 | 34,91 | 34,92 | 34,02 | 34,05 | -2,03% | - |
| 02.06.2026 | 34,78 | 35,15 | 34,75 | 34,76 | -0,24% | - |
| 01.06.2026 | 34,94 | 35,17 | 34,06 | 34,84 | -0,57% | - |
| 29.05.2026 | 34,95 | 35,16 | 34,54 | 35,04 | 0,76% | - |
| 28.05.2026 | 34,78 | 35,36 | 34,69 | 34,78 | -1,74% | - |
| 27.05.2026 | 35,64 | 36,15 | 35,25 | 35,39 | -0,60% | - |
| 26.05.2026 | 35,31 | 35,66 | 35,07 | 35,61 | 0,86% | - |
| 25.05.2026 | 35,47 | 35,53 | 34,88 | 35,30 | 1,79% | - |
| 22.05.2026 | 35,09 | 35,14 | 34,46 | 34,68 | -1,37% | 250,00 |
| 21.05.2026 | 35,15 | 35,22 | 34,51 | 35,16 | 0,20% | - |
| 20.05.2026 | 34,29 | 35,16 | 34,08 | 35,09 | 2,12% | - |
| 19.05.2026 | 34,49 | 35,18 | 34,33 | 34,36 | -1,07% | - |
| 18.05.2026 | 33,23 | 34,75 | 32,97 | 34,73 | -1,29% | 200,00 |
| 15.05.2026 | 36,01 | 36,08 | 35,11 | 35,19 | -2,68% | - |
| 14.05.2026 | 36,04 | 36,43 | 36,00 | 36,16 | 0,39% | - |
| 13.05.2026 | 35,72 | 36,08 | 35,49 | 36,02 | 0,94% | - |
| 12.05.2026 | 35,58 | 36,25 | 35,24 | 35,68 | 0,03% | - |
| 11.05.2026 | 35,75 | 36,04 | 35,51 | 35,67 | -0,20% | - |
| 08.05.2026 | 35,72 | 36,09 | 35,12 | 35,74 | 0,55% | - |
| 07.05.2026 | 37,37 | 37,76 | 34,88 | 35,55 | -4,86% | - |
| 06.05.2026 | 36,45 | 37,37 | 36,45 | 37,36 | 2,44% | - |
| 05.05.2026 | 35,66 | 36,50 | 35,29 | 36,47 | 2,40% | - |
| 04.05.2026 | 36,15 | 36,44 | 35,30 | 35,62 | -1,52% | - |
| 30.04.2026 | 35,73 | 36,23 | 35,43 | 36,17 | 1,02% | - |
| 29.04.2026 | 36,54 | 36,65 | 35,78 | 35,80 | -1,93% | - |
| 28.04.2026 | 36,94 | 37,13 | 35,97 | 36,51 | -1,28% | - |
| 27.04.2026 | 37,09 | 37,32 | 36,83 | 36,98 | -0,34% | 140,00 |
| 24.04.2026 | 37,11 | 37,44 | 36,65 | 37,11 | -0,01% | - |
| 23.04.2026 | 37,47 | 37,72 | 36,67 | 37,11 | -0,99% | 665,00 |
| 22.04.2026 | 37,17 | 37,74 | 37,15 | 37,48 | 0,51% | - |
| 21.04.2026 | 37,16 | 37,71 | 37,12 | 37,29 | 0,51% | - |
| 20.04.2026 | 37,30 | 37,34 | 36,78 | 37,10 | -0,51% | - |
| 17.04.2026 | 36,03 | 37,49 | 36,01 | 37,29 | 3,61% | - |
| 16.04.2026 | 35,99 | 36,58 | 35,92 | 35,99 | 0,14% | - |
| 15.04.2026 | 35,75 | 36,01 | 35,56 | 35,94 | 0,50% | - |
| 14.04.2026 | 35,29 | 35,82 | 35,10 | 35,76 | 1,50% | - |
| 13.04.2026 | 34,85 | 35,27 | 34,41 | 35,23 | 0,60% | 100,00 |
| 10.04.2026 | 34,86 | 35,15 | 34,51 | 35,02 | 0,57% | - |
| 09.04.2026 | 34,97 | 34,97 | 34,47 | 34,82 | -0,39% | - |
| 08.04.2026 | 33,85 | 35,27 | 33,85 | 34,96 | 3,54% | - |
| 07.04.2026 | 33,48 | 33,94 | 33,19 | 33,76 | 0,88% | 100,00 |
| 02.04.2026 | 33,57 | 33,57 | 32,57 | 33,47 | -0,37% | - |
| 01.04.2026 | 32,90 | 33,70 | 32,81 | 33,59 | 2,78% | 40,00 |
| 31.03.2026 | 31,76 | 32,94 | 31,76 | 32,68 | 2,75% | - |