31,555€
2,85%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 30,68 | 31,64 | 30,56 | 31,55 | 2,84% | - |
| 21.08.2025 | 30,79 | 31,03 | 30,63 | 30,68 | -0,37% | - |
| 20.08.2025 | 30,94 | 30,97 | 30,71 | 30,80 | -0,48% | - |
| 19.08.2025 | 30,87 | 31,24 | 30,81 | 30,95 | 0,26% | - |
| 18.08.2025 | 30,55 | 30,87 | 30,41 | 30,87 | 1,01% | - |
| 15.08.2025 | 30,56 | 30,63 | 30,27 | 30,56 | 0,11% | - |
| 14.08.2025 | 30,35 | 30,52 | 30,21 | 30,52 | 0,56% | - |
| 13.08.2025 | 30,33 | 30,47 | 30,21 | 30,35 | 0,07% | - |
| 12.08.2025 | 30,05 | 30,34 | 29,99 | 30,33 | 0,93% | - |
| 11.08.2025 | 30,21 | 30,41 | 29,98 | 30,05 | -0,74% | - |
| 08.08.2025 | 30,30 | 30,39 | 30,08 | 30,28 | -0,08% | - |
| 07.08.2025 | 29,81 | 30,50 | 29,81 | 30,30 | 1,66% | - |
| 06.08.2025 | 29,67 | 30,00 | 29,67 | 29,81 | 0,42% | - |
| 05.08.2025 | 29,46 | 29,94 | 29,46 | 29,68 | 0,76% | - |
| 04.08.2025 | 28,90 | 29,79 | 28,90 | 29,46 | 1,22% | 100,00 |
| 01.08.2025 | 29,81 | 29,86 | 28,67 | 29,10 | -2,38% | - |
| 31.07.2025 | 29,90 | 30,21 | 29,26 | 29,81 | -0,22% | - |
| 30.07.2025 | 29,81 | 30,12 | 29,68 | 29,88 | 0,20% | - |
| 29.07.2025 | 29,55 | 29,93 | 29,54 | 29,82 | 0,73% | - |
| 28.07.2025 | 29,76 | 30,11 | 29,53 | 29,60 | -0,62% | 29,00 |
| 25.07.2025 | 29,71 | 29,79 | 29,47 | 29,79 | 0,27% | 2,00 |
| 24.07.2025 | 30,23 | 30,25 | 29,35 | 29,71 | -1,72% | - |
| 23.07.2025 | 30,05 | 30,26 | 29,74 | 30,23 | 1,60% | - |
| 22.07.2025 | 29,73 | 29,78 | 29,49 | 29,75 | 0,07% | - |
| 21.07.2025 | 29,89 | 30,14 | 29,72 | 29,73 | -0,59% | - |
| 18.07.2025 | 29,86 | 30,14 | 29,76 | 29,91 | 0,13% | - |
| 17.07.2025 | 29,41 | 29,88 | 29,17 | 29,87 | 1,56% | - |
| 16.07.2025 | 29,24 | 29,62 | 29,01 | 29,41 | 0,58% | - |
| 15.07.2025 | 29,25 | 29,64 | 29,21 | 29,24 | -0,03% | - |
| 14.07.2025 | 29,19 | 29,31 | 28,85 | 29,25 | -0,29% | 29,00 |
| 11.07.2025 | 29,37 | 29,39 | 28,86 | 29,33 | -0,20% | 7,00 |
| 10.07.2025 | 29,46 | 29,51 | 29,09 | 29,39 | -0,29% | - |
| 09.07.2025 | 27,84 | 29,49 | 27,79 | 29,48 | 5,85% | 500,00 |
| 08.07.2025 | 27,47 | 28,08 | 27,47 | 27,85 | 1,46% | - |
| 07.07.2025 | 26,99 | 27,62 | 26,93 | 27,45 | 1,84% | - |
| 04.07.2025 | 27,11 | 27,11 | 26,83 | 26,95 | -0,54% | - |
| 03.07.2025 | 26,94 | 27,20 | 26,77 | 27,10 | 0,69% | - |
| 02.07.2025 | 26,85 | 27,00 | 26,47 | 26,91 | 0,24% | 1,00 |
| 01.07.2025 | 27,23 | 27,27 | 26,77 | 26,85 | -1,40% | - |
| 30.06.2025 | 27,23 | 27,40 | 27,10 | 27,23 | 0,15% | - |
| 27.06.2025 | 27,10 | 27,34 | 26,89 | 27,19 | 0,35% | - |
| 26.06.2025 | 26,92 | 27,22 | 26,84 | 27,09 | 0,65% | - |
| 25.06.2025 | 26,92 | 27,05 | 26,72 | 26,92 | -0,02% | - |
| 24.06.2025 | 26,20 | 27,08 | 26,20 | 26,92 | 3,30% | - |
| 23.06.2025 | 26,55 | 26,61 | 25,73 | 26,06 | -1,86% | - |
| 20.06.2025 | 25,73 | 27,04 | 25,67 | 26,56 | 3,19% | - |
| 19.06.2025 | 25,98 | 25,98 | 25,51 | 25,74 | -0,92% | - |
| 18.06.2025 | 25,88 | 26,08 | 25,76 | 25,98 | 0,44% | - |
| 17.06.2025 | 26,05 | 26,10 | 25,77 | 25,86 | -0,86% | - |
| 16.06.2025 | 25,93 | 26,31 | 25,92 | 26,09 | 0,60% | - |
| 13.06.2025 | 26,92 | 26,92 | 25,89 | 25,93 | -3,66% | 120,00 |
| 12.06.2025 | 26,80 | 26,99 | 26,52 | 26,92 | 0,30% | - |
| 11.06.2025 | 26,17 | 27,00 | 26,17 | 26,84 | 2,21% | - |
| 10.06.2025 | 26,39 | 26,50 | 26,20 | 26,26 | -0,61% | - |
| 09.06.2025 | 26,28 | 26,47 | 26,20 | 26,42 | 0,53% | 4.000,00 |
| 06.06.2025 | 25,92 | 26,35 | 25,92 | 26,28 | 1,31% | 253,00 |
| 05.06.2025 | 25,73 | 26,17 | 25,71 | 25,94 | 0,70% | - |
| 04.06.2025 | 25,71 | 25,84 | 25,57 | 25,76 | 0,16% | - |
| 03.06.2025 | 25,89 | 25,89 | 25,37 | 25,72 | -0,66% | 5,00 |
| 02.06.2025 | 25,74 | 25,90 | 25,47 | 25,89 | 0,58% | - |
| 30.05.2025 | 25,81 | 25,98 | 25,59 | 25,74 | -0,35% | - |
| 29.05.2025 | 25,86 | 26,20 | 25,68 | 25,83 | -0,06% | - |
| 28.05.2025 | 25,92 | 26,33 | 25,82 | 25,84 | -0,46% | - |
| 27.05.2025 | 26,17 | 26,35 | 25,87 | 25,96 | -0,78% | - |
| 26.05.2025 | 25,82 | 26,34 | 25,74 | 26,17 | 1,43% | - |
| 23.05.2025 | 26,24 | 27,22 | 25,32 | 25,80 | -1,70% | 600,00 |
| 22.05.2025 | 26,05 | 26,48 | 25,64 | 26,24 | 0,77% | 200,00 |
| 21.05.2025 | 26,13 | 26,31 | 25,85 | 26,04 | -0,36% | - |
| 20.05.2025 | 26,06 | 26,30 | 25,91 | 26,14 | 0,29% | 61,00 |
| 19.05.2025 | 25,64 | 26,17 | 25,60 | 26,06 | -5,24% | 192,00 |
| 16.05.2025 | 27,54 | 27,77 | 27,28 | 27,50 | -0,22% | 10,00 |
| 15.05.2025 | 27,48 | 27,60 | 27,17 | 27,56 | 0,24% | - |
| 14.05.2025 | 26,83 | 27,52 | 26,81 | 27,50 | 2,50% | - |
| 13.05.2025 | 26,83 | 26,94 | 26,62 | 26,83 | -0,24% | - |
| 12.05.2025 | 26,10 | 27,08 | 26,10 | 26,89 | 3,09% | 49,00 |
| 09.05.2025 | 25,59 | 26,18 | 25,56 | 26,09 | 1,97% | 5,00 |
| 08.05.2025 | 25,60 | 26,11 | 24,87 | 25,58 | -0,06% | - |
| 07.05.2025 | 25,40 | 25,61 | 25,33 | 25,60 | 0,77% | - |
| 06.05.2025 | 25,39 | 25,54 | 25,02 | 25,40 | -0,08% | 30,00 |
| 05.05.2025 | 25,13 | 25,49 | 25,06 | 25,42 | 1,11% | 3,00 |
| 02.05.2025 | 24,49 | 25,15 | 24,48 | 25,14 | 2,68% | - |
| 30.04.2025 | 24,47 | 24,80 | 23,98 | 24,49 | 0,04% | - |
| 29.04.2025 | 24,34 | 24,55 | 24,22 | 24,48 | 0,55% | - |
| 28.04.2025 | 24,12 | 24,61 | 23,92 | 24,34 | 0,97% | - |
| 25.04.2025 | 23,53 | 24,12 | 23,50 | 24,11 | 2,49% | - |
| 24.04.2025 | 23,01 | 23,72 | 22,93 | 23,52 | 2,22% | 2,00 |
| 23.04.2025 | 22,52 | 23,17 | 22,52 | 23,01 | 2,18% | - |
| 22.04.2025 | 22,15 | 22,58 | 21,87 | 22,52 | 1,35% | - |
| 17.04.2025 | 22,33 | 22,64 | 22,09 | 22,22 | -0,47% | - |
| 16.04.2025 | 22,48 | 22,54 | 22,10 | 22,33 | -0,91% | 140,00 |
| 15.04.2025 | 22,10 | 22,73 | 22,02 | 22,53 | 1,99% | 40,00 |
| 14.04.2025 | 21,65 | 22,21 | 21,60 | 22,09 | 2,13% | - |
| 11.04.2025 | 21,86 | 22,05 | 20,87 | 21,63 | -1,05% | - |
| 10.04.2025 | 22,20 | 22,97 | 21,25 | 21,86 | -1,60% | - |
| 09.04.2025 | 20,61 | 22,36 | 20,03 | 22,22 | 7,58% | - |
| 08.04.2025 | 20,79 | 21,76 | 20,36 | 20,65 | -0,70% | - |
| 07.04.2025 | 21,14 | 21,78 | 19,31 | 20,80 | -3,28% | 250,00 |
| 04.04.2025 | 24,82 | 24,86 | 21,48 | 21,50 | -13,38% | - |
| 03.04.2025 | 25,60 | 25,64 | 24,79 | 24,82 | -4,23% | - |
| 02.04.2025 | 26,04 | 26,07 | 25,43 | 25,92 | -0,44% | - |