22,115€
1,21%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.11.2023 | 21,85 | 22,15 | 21,81 | 22,12 | 1,24% | - |
| 28.11.2023 | 22,00 | 22,00 | 21,78 | 21,85 | -0,66% | - |
| 27.11.2023 | 22,10 | 22,21 | 21,94 | 22,00 | -0,45% | - |
| 24.11.2023 | 21,96 | 22,14 | 21,88 | 22,10 | 0,64% | - |
| 23.11.2023 | 22,06 | 22,09 | 21,77 | 21,96 | -0,36% | - |
| 22.11.2023 | 22,17 | 22,30 | 22,01 | 22,04 | -0,59% | - |
| 21.11.2023 | 22,29 | 22,35 | 21,94 | 22,17 | -0,56% | - |
| 20.11.2023 | 21,89 | 22,31 | 21,86 | 22,29 | 1,73% | - |
| 17.11.2023 | 21,69 | 21,97 | 21,64 | 21,91 | 1,01% | - |
| 16.11.2023 | 21,81 | 21,96 | 21,58 | 21,69 | -0,39% | - |
| 15.11.2023 | 21,58 | 21,93 | 21,53 | 21,78 | 0,90% | - |
| 14.11.2023 | 21,32 | 21,61 | 21,27 | 21,58 | 1,08% | - |
| 13.11.2023 | 20,83 | 21,35 | 20,83 | 21,35 | 2,03% | 120,00 |
| 10.11.2023 | 21,17 | 21,30 | 20,80 | 20,93 | -1,25% | - |
| 09.11.2023 | 20,60 | 21,28 | 20,53 | 21,19 | 2,99% | - |
| 08.11.2023 | 20,40 | 20,64 | 20,21 | 20,58 | 0,46% | - |
| 07.11.2023 | 20,42 | 20,55 | 20,35 | 20,48 | 0,05% | - |
| 06.11.2023 | 20,48 | 20,61 | 20,42 | 20,47 | -0,15% | - |
| 03.11.2023 | 20,19 | 20,53 | 20,14 | 20,50 | 1,54% | - |
| 02.11.2023 | 19,95 | 20,20 | 19,92 | 20,19 | 1,34% | - |
| 01.11.2023 | 19,90 | 19,99 | 19,68 | 19,92 | 0,00% | 7,00 |
| 31.10.2023 | 19,61 | 19,92 | 19,51 | 19,92 | 1,61% | - |
| 30.10.2023 | 19,47 | 19,63 | 19,37 | 19,61 | 1,21% | - |
| 27.10.2023 | 19,45 | 19,68 | 19,30 | 19,37 | -0,01% | - |
| 26.10.2023 | 19,26 | 19,48 | 19,05 | 19,38 | 0,75% | - |
| 25.10.2023 | 19,59 | 19,59 | 19,18 | 19,23 | -1,70% | - |
| 24.10.2023 | 19,57 | 19,63 | 19,32 | 19,56 | 0,12% | - |
| 23.10.2023 | 19,71 | 19,80 | 19,41 | 19,54 | -0,72% | - |
| 20.10.2023 | 19,79 | 19,83 | 19,56 | 19,68 | -0,39% | - |
| 19.10.2023 | 19,95 | 20,05 | 19,71 | 19,76 | -1,21% | - |
| 18.10.2023 | 20,32 | 20,41 | 19,98 | 20,00 | -1,56% | - |
| 17.10.2023 | 20,42 | 20,42 | 20,10 | 20,32 | -0,59% | - |
| 16.10.2023 | 20,40 | 20,61 | 20,22 | 20,44 | 0,96% | 14,00 |
| 13.10.2023 | 20,98 | 21,08 | 20,25 | 20,25 | -3,39% | - |
| 12.10.2023 | 20,66 | 21,14 | 20,66 | 20,96 | 1,33% | - |
| 11.10.2023 | 20,53 | 20,72 | 20,44 | 20,68 | 0,73% | - |
| 10.10.2023 | 20,43 | 20,73 | 20,43 | 20,53 | 0,49% | 120,00 |
| 09.10.2023 | 20,72 | 20,72 | 20,34 | 20,43 | -1,45% | - |
| 06.10.2023 | 20,42 | 20,74 | 20,40 | 20,73 | 1,52% | - |
| 05.10.2023 | 20,26 | 20,43 | 20,12 | 20,42 | 0,84% | - |
| 04.10.2023 | 20,20 | 20,36 | 20,01 | 20,25 | 0,19% | - |
| 03.10.2023 | 20,46 | 20,60 | 20,20 | 20,21 | -1,50% | 202,00 |
| 02.10.2023 | 20,68 | 20,78 | 20,48 | 20,52 | -0,80% | - |
| 29.09.2023 | 20,71 | 20,87 | 20,64 | 20,69 | -0,12% | - |
| 28.09.2023 | 20,91 | 20,98 | 20,52 | 20,71 | -1,03% | 12,00 |
| 27.09.2023 | 20,84 | 21,05 | 20,79 | 20,93 | 0,48% | - |
| 26.09.2023 | 20,85 | 21,16 | 20,69 | 20,83 | -0,34% | - |
| 25.09.2023 | 20,88 | 21,13 | 20,78 | 20,90 | 0,07% | - |
| 22.09.2023 | 20,92 | 20,98 | 20,78 | 20,88 | -0,17% | - |
| 21.09.2023 | 21,25 | 21,27 | 20,91 | 20,92 | -1,58% | - |
| 20.09.2023 | 21,20 | 21,38 | 21,15 | 21,25 | 0,26% | - |
| 19.09.2023 | 21,03 | 21,23 | 20,94 | 21,20 | 0,74% | - |
| 18.09.2023 | 21,16 | 21,19 | 20,93 | 21,04 | -0,52% | - |
| 15.09.2023 | 21,26 | 21,35 | 21,10 | 21,15 | -0,38% | - |
| 14.09.2023 | 21,04 | 21,24 | 20,97 | 21,23 | 0,86% | - |
| 13.09.2023 | 21,07 | 21,16 | 20,95 | 21,05 | -0,31% | - |
| 12.09.2023 | 21,20 | 21,23 | 20,98 | 21,12 | -0,47% | - |
| 11.09.2023 | 21,09 | 21,32 | 20,98 | 21,22 | 0,71% | 50,00 |
| 08.09.2023 | 21,07 | 21,21 | 20,86 | 21,07 | 0,00% | 76,00 |
| 07.09.2023 | 21,20 | 21,26 | 20,94 | 21,07 | -0,64% | - |
| 06.09.2023 | 21,31 | 21,32 | 21,07 | 21,20 | -0,54% | - |
| 05.09.2023 | 21,37 | 21,56 | 21,23 | 21,32 | -0,35% | - |
| 04.09.2023 | 21,41 | 21,59 | 21,28 | 21,39 | -0,02% | - |
| 01.09.2023 | 21,38 | 21,53 | 21,35 | 21,40 | 0,21% | 23,00 |
| 31.08.2023 | 21,24 | 21,42 | 21,21 | 21,35 | 0,59% | - |
| 30.08.2023 | 21,15 | 21,32 | 21,12 | 21,23 | 0,33% | - |
| 29.08.2023 | 20,96 | 21,16 | 20,87 | 21,16 | 1,00% | 20,00 |
| 28.08.2023 | 20,78 | 21,03 | 20,78 | 20,95 | 0,79% | - |
| 25.08.2023 | 20,62 | 20,91 | 20,60 | 20,78 | 0,82% | - |
| 24.08.2023 | 20,71 | 20,87 | 20,61 | 20,61 | -0,22% | - |
| 23.08.2023 | 20,51 | 20,73 | 20,51 | 20,66 | 0,76% | 5,00 |
| 22.08.2023 | 20,41 | 20,61 | 20,40 | 20,50 | 0,49% | - |
| 21.08.2023 | 20,35 | 20,59 | 20,33 | 20,40 | 0,27% | - |
| 18.08.2023 | 20,61 | 20,63 | 20,18 | 20,35 | -1,24% | - |
| 17.08.2023 | 20,85 | 20,95 | 20,60 | 20,60 | -1,36% | - |
| 16.08.2023 | 20,74 | 21,05 | 20,67 | 20,89 | 0,58% | - |
| 15.08.2023 | 21,02 | 21,09 | 20,77 | 20,77 | -1,17% | - |
| 14.08.2023 | 20,79 | 21,01 | 20,74 | 21,01 | 1,08% | - |
| 11.08.2023 | 20,91 | 21,06 | 20,75 | 20,79 | -0,57% | - |
| 10.08.2023 | 20,82 | 21,11 | 20,80 | 20,91 | 0,50% | - |
| 09.08.2023 | 20,84 | 21,04 | 20,73 | 20,80 | -0,17% | - |
| 08.08.2023 | 20,70 | 21,03 | 20,23 | 20,84 | 0,63% | - |
| 07.08.2023 | 20,60 | 20,88 | 20,54 | 20,71 | 0,46% | - |
| 04.08.2023 | 20,68 | 20,80 | 20,54 | 20,61 | -0,27% | - |
| 03.08.2023 | 20,67 | 20,73 | 20,46 | 20,67 | 0,05% | - |
| 02.08.2023 | 21,03 | 21,03 | 20,59 | 20,66 | -2,16% | 46,00 |
| 01.08.2023 | 21,46 | 21,55 | 21,07 | 21,11 | -1,63% | 46,00 |
| 31.07.2023 | 21,61 | 21,74 | 21,40 | 21,46 | -0,76% | - |
| 28.07.2023 | 21,02 | 22,08 | 21,02 | 21,63 | 2,88% | - |
| 27.07.2023 | 20,42 | 21,23 | 20,31 | 21,02 | 2,94% | - |
| 26.07.2023 | 20,24 | 20,46 | 20,17 | 20,42 | 0,89% | - |
| 25.07.2023 | 20,21 | 20,40 | 20,18 | 20,24 | 0,10% | - |
| 24.07.2023 | 20,24 | 20,45 | 20,08 | 20,22 | -0,20% | - |
| 21.07.2023 | 20,20 | 20,31 | 20,05 | 20,26 | 0,32% | - |
| 20.07.2023 | 20,31 | 20,34 | 20,16 | 20,20 | -0,49% | - |
| 19.07.2023 | 20,21 | 20,36 | 20,16 | 20,30 | 0,40% | 381,00 |
| 18.07.2023 | 19,98 | 20,23 | 19,83 | 20,22 | 1,13% | - |
| 17.07.2023 | 19,79 | 20,02 | 19,68 | 19,99 | 0,95% | - |
| 14.07.2023 | 19,96 | 20,09 | 19,80 | 19,80 | -0,86% | - |
| 13.07.2023 | 19,82 | 20,10 | 19,79 | 19,98 | 0,86% | - |