23,755€
-0,75%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 23,94 | 23,94 | 23,43 | 23,76 | -0,75% | - |
| 19.12.2024 | 24,20 | 24,22 | 23,81 | 23,94 | -1,10% | 50,00 |
| 18.12.2024 | 24,61 | 25,39 | 24,08 | 24,20 | -1,67% | - |
| 17.12.2024 | 24,91 | 24,91 | 24,58 | 24,61 | -1,20% | - |
| 16.12.2024 | 25,10 | 25,16 | 24,85 | 24,91 | -0,64% | - |
| 13.12.2024 | 24,90 | 25,26 | 24,87 | 25,07 | 0,68% | - |
| 12.12.2024 | 24,90 | 25,02 | 24,81 | 24,90 | 0,00% | - |
| 11.12.2024 | 24,54 | 25,00 | 24,50 | 24,90 | 1,47% | 10,00 |
| 10.12.2024 | 24,26 | 24,59 | 24,23 | 24,54 | 1,05% | - |
| 09.12.2024 | 24,14 | 24,47 | 24,10 | 24,29 | 0,75% | - |
| 06.12.2024 | 24,05 | 24,32 | 23,99 | 24,11 | 0,25% | - |
| 05.12.2024 | 23,78 | 24,28 | 23,72 | 24,05 | 1,11% | - |
| 04.12.2024 | 23,72 | 23,92 | 23,67 | 23,78 | 0,15% | 3,00 |
| 03.12.2024 | 23,94 | 23,96 | 23,33 | 23,75 | -0,79% | 210,00 |
| 02.12.2024 | 23,73 | 24,13 | 23,60 | 23,94 | 0,42% | - |
| 29.11.2024 | 23,62 | 23,94 | 23,48 | 23,84 | 0,91% | - |
| 28.11.2024 | 23,50 | 23,67 | 23,44 | 23,62 | 0,53% | - |
| 27.11.2024 | 23,43 | 23,72 | 23,19 | 23,50 | 0,30% | - |
| 26.11.2024 | 23,23 | 23,75 | 23,05 | 23,43 | 0,84% | - |
| 25.11.2024 | 23,14 | 23,47 | 23,14 | 23,23 | 0,39% | - |
| 22.11.2024 | 23,04 | 23,15 | 22,64 | 23,14 | 0,43% | - |
| 21.11.2024 | 23,02 | 23,05 | 22,58 | 23,04 | 0,11% | - |
| 20.11.2024 | 22,99 | 23,32 | 22,79 | 23,02 | 0,48% | - |
| 19.11.2024 | 23,41 | 23,56 | 22,52 | 22,91 | -2,16% | - |
| 18.11.2024 | 23,34 | 23,48 | 23,23 | 23,41 | 0,30% | - |
| 15.11.2024 | 23,20 | 23,57 | 23,09 | 23,34 | 0,34% | - |
| 14.11.2024 | 22,98 | 23,33 | 22,89 | 23,26 | 1,22% | - |
| 13.11.2024 | 22,85 | 23,09 | 22,67 | 22,98 | 0,57% | - |
| 12.11.2024 | 23,14 | 23,32 | 22,78 | 22,85 | -2,08% | - |
| 11.11.2024 | 22,49 | 23,48 | 22,49 | 23,34 | 3,76% | - |
| 08.11.2024 | 23,78 | 23,81 | 22,33 | 22,49 | -5,42% | - |
| 07.11.2024 | 22,55 | 23,82 | 22,51 | 23,78 | 5,20% | - |
| 06.11.2024 | 22,45 | 22,69 | 22,16 | 22,61 | 0,42% | - |
| 05.11.2024 | 22,66 | 22,78 | 22,40 | 22,51 | -0,77% | - |
| 04.11.2024 | 22,81 | 22,94 | 22,65 | 22,69 | -0,53% | - |
| 01.11.2024 | 22,80 | 22,96 | 22,58 | 22,81 | 0,02% | - |
| 31.10.2024 | 23,07 | 23,07 | 22,63 | 22,80 | -1,15% | - |
| 30.10.2024 | 23,55 | 23,64 | 23,01 | 23,07 | -2,51% | - |
| 29.10.2024 | 23,79 | 23,91 | 23,63 | 23,66 | -0,55% | - |
| 28.10.2024 | 23,68 | 23,82 | 23,47 | 23,79 | 0,95% | - |
| 25.10.2024 | 23,57 | 23,77 | 23,43 | 23,57 | -0,13% | - |
| 24.10.2024 | 23,71 | 23,85 | 23,54 | 23,60 | -0,59% | - |
| 23.10.2024 | 23,80 | 23,99 | 23,64 | 23,74 | -0,15% | - |
| 22.10.2024 | 24,01 | 24,20 | 23,61 | 23,77 | -1,23% | - |
| 21.10.2024 | 23,85 | 24,50 | 23,72 | 24,07 | 0,90% | - |
| 18.10.2024 | 23,63 | 23,94 | 23,54 | 23,85 | 0,85% | 9,00 |
| 17.10.2024 | 23,23 | 23,79 | 23,16 | 23,65 | 1,81% | 8,00 |
| 16.10.2024 | 23,10 | 23,29 | 22,97 | 23,23 | 0,58% | - |
| 15.10.2024 | 23,18 | 23,32 | 23,04 | 23,10 | -0,35% | - |
| 14.10.2024 | 23,02 | 23,19 | 22,91 | 23,18 | 0,80% | - |
| 11.10.2024 | 23,06 | 23,11 | 22,80 | 22,99 | -0,28% | - |
| 10.10.2024 | 23,00 | 23,08 | 22,91 | 23,06 | 0,26% | - |
| 09.10.2024 | 22,74 | 23,01 | 22,63 | 23,00 | 1,25% | 3,00 |
| 08.10.2024 | 22,61 | 22,76 | 22,40 | 22,71 | -0,15% | - |
| 07.10.2024 | 22,93 | 22,93 | 22,51 | 22,75 | -0,46% | - |
| 04.10.2024 | 22,42 | 22,89 | 22,37 | 22,85 | 2,17% | - |
| 03.10.2024 | 22,85 | 22,85 | 22,34 | 22,37 | -2,23% | - |
| 02.10.2024 | 22,93 | 23,16 | 22,66 | 22,88 | 0,00% | - |
| 01.10.2024 | 23,23 | 23,38 | 22,77 | 22,88 | -1,38% | - |
| 30.09.2024 | 23,34 | 23,36 | 22,98 | 23,20 | -0,24% | - |
| 27.09.2024 | 23,26 | 23,40 | 23,19 | 23,25 | -0,02% | - |
| 26.09.2024 | 22,70 | 23,40 | 22,70 | 23,26 | 2,92% | - |
| 25.09.2024 | 22,81 | 22,81 | 22,55 | 22,60 | -0,92% | - |
| 24.09.2024 | 22,46 | 22,83 | 22,46 | 22,81 | 1,69% | - |
| 23.09.2024 | 22,55 | 22,66 | 22,34 | 22,43 | -0,55% | - |
| 20.09.2024 | 22,78 | 22,90 | 22,52 | 22,55 | -1,01% | - |
| 19.09.2024 | 22,57 | 22,92 | 22,57 | 22,78 | 0,84% | - |
| 18.09.2024 | 22,33 | 22,78 | 22,26 | 22,59 | 1,16% | - |
| 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% | - |