22,560€
1,03%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 22,33 | 22,58 | 22,26 | 22,57 | 1,05% | - |
| 17.09.2024 | 22,19 | 22,38 | 22,12 | 22,33 | 0,79% | - |
| 16.09.2024 | 22,13 | 22,19 | 21,86 | 22,16 | 0,14% | - |
| 13.09.2024 | 21,85 | 22,13 | 21,78 | 22,13 | 1,26% | - |
| 12.09.2024 | 21,88 | 21,97 | 21,62 | 21,85 | -0,21% | - |
| 11.09.2024 | 21,87 | 21,93 | 21,57 | 21,90 | 0,27% | - |
| 10.09.2024 | 21,79 | 21,88 | 21,65 | 21,84 | -0,02% | - |
| 09.09.2024 | 21,69 | 21,84 | 21,59 | 21,84 | 1,53% | - |
| 06.09.2024 | 21,99 | 22,04 | 21,48 | 21,51 | -2,29% | - |
| 05.09.2024 | 21,93 | 22,26 | 21,90 | 22,02 | 0,27% | - |
| 04.09.2024 | 22,03 | 22,10 | 21,84 | 21,96 | -0,90% | - |
| 03.09.2024 | 22,53 | 22,60 | 22,11 | 22,16 | -1,64% | - |
| 02.09.2024 | 22,83 | 22,83 | 22,29 | 22,53 | -1,44% | - |
| 30.08.2024 | 22,36 | 22,86 | 22,36 | 22,86 | 2,37% | - |
| 29.08.2024 | 22,33 | 22,54 | 22,28 | 22,33 | 0,11% | - |
| 28.08.2024 | 22,30 | 22,46 | 22,25 | 22,30 | 0,02% | - |
| 27.08.2024 | 22,18 | 22,34 | 22,18 | 22,30 | 0,52% | - |
| 26.08.2024 | 21,96 | 22,23 | 21,94 | 22,18 | 0,75% | - |
| 23.08.2024 | 21,73 | 22,09 | 21,73 | 22,02 | 1,31% | - |
| 22.08.2024 | 21,83 | 22,01 | 21,70 | 21,73 | -0,44% | - |
| 21.08.2024 | 21,76 | 21,90 | 21,72 | 21,83 | 0,58% | - |
| 20.08.2024 | 21,87 | 22,16 | 21,67 | 21,70 | -0,62% | - |
| 19.08.2024 | 21,54 | 21,89 | 21,51 | 21,84 | 1,39% | - |
| 16.08.2024 | 21,67 | 21,80 | 21,42 | 21,54 | -0,46% | - |
| 15.08.2024 | 21,24 | 21,67 | 21,16 | 21,64 | 1,86% | - |
| 14.08.2024 | 21,16 | 21,31 | 21,00 | 21,24 | 0,38% | 18,00 |
| 13.08.2024 | 20,93 | 21,16 | 20,82 | 21,16 | 1,34% | - |
| 12.08.2024 | 20,63 | 21,05 | 20,63 | 20,88 | 1,46% | 2,00 |
| 09.08.2024 | 20,57 | 20,84 | 20,44 | 20,58 | -0,19% | - |
| 08.08.2024 | 20,48 | 20,65 | 20,38 | 20,62 | 1,20% | - |
| 07.08.2024 | 20,31 | 20,88 | 20,31 | 20,38 | 0,47% | - |
| 06.08.2024 | 20,61 | 20,92 | 20,19 | 20,28 | -1,91% | - |
| 05.08.2024 | 21,44 | 21,44 | 20,16 | 20,68 | -3,32% | - |
| 02.08.2024 | 22,71 | 22,88 | 21,35 | 21,39 | -6,86% | - |
| 01.08.2024 | 23,28 | 23,33 | 22,71 | 22,96 | -1,27% | - |
| 31.07.2024 | 23,30 | 23,51 | 23,06 | 23,26 | 0,06% | - |
| 30.07.2024 | 23,13 | 23,30 | 22,93 | 23,24 | 0,48% | - |
| 29.07.2024 | 23,50 | 23,50 | 23,00 | 23,13 | -1,22% | - |
| 26.07.2024 | 23,33 | 23,47 | 23,14 | 23,42 | 0,36% | 59,00 |
| 25.07.2024 | 23,23 | 23,40 | 22,83 | 23,33 | 0,09% | - |
| 24.07.2024 | 23,23 | 23,39 | 23,05 | 23,31 | 0,24% | - |
| 23.07.2024 | 23,56 | 23,59 | 23,17 | 23,26 | -1,40% | - |
| 22.07.2024 | 23,24 | 23,60 | 23,24 | 23,59 | 1,48% | - |
| 19.07.2024 | 23,44 | 23,49 | 23,12 | 23,24 | -1,06% | - |
| 18.07.2024 | 23,50 | 23,60 | 23,34 | 23,49 | -0,02% | - |
| 17.07.2024 | 23,57 | 23,57 | 23,11 | 23,50 | -0,30% | - |
| 16.07.2024 | 23,48 | 23,62 | 23,33 | 23,57 | 0,36% | - |
| 15.07.2024 | 23,62 | 23,63 | 23,40 | 23,48 | -0,49% | - |
| 12.07.2024 | 23,40 | 23,66 | 23,36 | 23,60 | 0,85% | - |
| 11.07.2024 | 23,30 | 23,46 | 23,07 | 23,40 | 0,43% | - |
| 10.07.2024 | 22,68 | 23,30 | 22,61 | 23,30 | 2,73% | - |
| 09.07.2024 | 22,93 | 23,02 | 22,50 | 22,68 | -1,11% | - |
| 08.07.2024 | 22,73 | 22,97 | 22,61 | 22,93 | 0,90% | - |
| 05.07.2024 | 22,71 | 22,92 | 22,56 | 22,73 | -0,04% | - |
| 04.07.2024 | 22,52 | 22,80 | 22,46 | 22,74 | 0,84% | 44,00 |
| 03.07.2024 | 22,43 | 22,62 | 22,40 | 22,55 | 0,78% | - |
| 02.07.2024 | 22,38 | 22,44 | 21,98 | 22,37 | -0,38% | - |
| 01.07.2024 | 22,07 | 22,49 | 22,07 | 22,46 | 1,65% | - |
| 28.06.2024 | 22,30 | 22,34 | 22,01 | 22,09 | -0,94% | - |
| 27.06.2024 | 22,31 | 22,38 | 22,18 | 22,30 | 0,11% | 249,00 |
| 26.06.2024 | 22,68 | 22,73 | 22,23 | 22,28 | -1,55% | - |
| 25.06.2024 | 22,89 | 22,94 | 22,55 | 22,63 | -1,01% | - |
| 24.06.2024 | 22,63 | 22,96 | 22,60 | 22,86 | 0,88% | - |
| 21.06.2024 | 22,94 | 22,94 | 22,40 | 22,66 | -1,22% | - |
| 20.06.2024 | 22,39 | 23,00 | 22,38 | 22,94 | 2,46% | - |
| 19.06.2024 | 22,82 | 22,87 | 22,35 | 22,39 | -1,88% | - |
| 18.06.2024 | 22,76 | 22,86 | 22,65 | 22,82 | 0,11% | - |
| 17.06.2024 | 22,49 | 22,81 | 22,35 | 22,79 | 1,36% | - |
| 14.06.2024 | 23,17 | 23,22 | 22,28 | 22,49 | -2,81% | - |
| 13.06.2024 | 23,98 | 23,98 | 23,06 | 23,14 | -3,60% | - |
| 12.06.2024 | 23,45 | 24,03 | 23,45 | 24,00 | 2,37% | - |
| 11.06.2024 | 23,94 | 24,00 | 23,41 | 23,45 | -2,07% | 9,00 |
| 10.06.2024 | 24,09 | 24,12 | 23,76 | 23,94 | -0,97% | - |
| 07.06.2024 | 24,49 | 24,73 | 24,15 | 24,18 | -1,27% | - |
| 06.06.2024 | 24,56 | 24,77 | 24,45 | 24,49 | -0,41% | 44,00 |
| 05.06.2024 | 24,39 | 24,59 | 24,35 | 24,59 | 0,80% | - |
| 04.06.2024 | 24,47 | 24,50 | 24,26 | 24,39 | -0,43% | - |
| 03.06.2024 | 24,64 | 24,81 | 24,38 | 24,50 | -0,22% | - |
| 31.05.2024 | 24,59 | 24,63 | 24,27 | 24,55 | -0,06% | - |
| 30.05.2024 | 24,09 | 24,64 | 23,86 | 24,57 | 2,33% | - |
| 29.05.2024 | 24,51 | 24,51 | 24,01 | 24,01 | -2,04% | - |
| 28.05.2024 | 24,67 | 24,79 | 24,43 | 24,51 | -0,67% | - |
| 27.05.2024 | 24,70 | 24,74 | 24,56 | 24,67 | -0,12% | - |
| 24.05.2024 | 24,62 | 24,83 | 24,40 | 24,70 | 0,35% | - |
| 23.05.2024 | 24,77 | 24,88 | 24,52 | 24,62 | -0,14% | - |
| 22.05.2024 | 24,92 | 24,93 | 24,53 | 24,65 | -1,08% | - |
| 21.05.2024 | 25,22 | 25,22 | 24,57 | 24,92 | -1,17% | - |
| 20.05.2024 | 25,32 | 25,41 | 25,02 | 25,22 | -5,08% | - |
| 17.05.2024 | 26,40 | 26,59 | 26,25 | 26,57 | 0,53% | - |
| 16.05.2024 | 26,16 | 26,50 | 26,12 | 26,43 | 1,01% | - |
| 15.05.2024 | 26,04 | 26,17 | 25,94 | 26,16 | 0,46% | - |
| 14.05.2024 | 25,75 | 26,07 | 25,60 | 26,04 | 1,15% | - |
| 13.05.2024 | 25,64 | 25,82 | 25,53 | 25,75 | 0,57% | - |
| 10.05.2024 | 25,59 | 25,94 | 25,09 | 25,60 | -0,08% | - |
| 09.05.2024 | 25,74 | 25,94 | 24,50 | 25,62 | -0,60% | - |
| 08.05.2024 | 25,44 | 25,78 | 25,37 | 25,78 | 1,18% | 100,00 |
| 07.05.2024 | 25,26 | 25,50 | 25,26 | 25,48 | 0,85% | - |
| 06.05.2024 | 24,87 | 25,29 | 24,84 | 25,26 | 1,57% | - |
| 03.05.2024 | 24,83 | 24,97 | 24,75 | 24,87 | 0,04% | - |
| 02.05.2024 | 24,72 | 24,96 | 24,62 | 24,86 | 0,69% | - |