34,920€
-1,37%
Echtzeit-Aktienkurs AZIMUT HLDG S.P.A.
Bid:
Ask:
Aktienkurse zur AZIMUT HLDG S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 35,42 | 35,47 | 34,83 | 34,89 | -1,45% | - |
| 26.02.2026 | 35,15 | 35,41 | 34,85 | 35,41 | 0,77% | - |
| 25.02.2026 | 34,88 | 35,43 | 34,72 | 35,14 | 0,82% | - |
| 24.02.2026 | 34,92 | 35,10 | 34,44 | 34,85 | 0,00% | - |
| 23.02.2026 | 35,44 | 35,60 | 34,78 | 34,85 | -1,55% | - |
| 20.02.2026 | 35,12 | 35,62 | 35,10 | 35,40 | 0,97% | - |
| 19.02.2026 | 35,65 | 35,99 | 34,96 | 35,06 | -1,70% | - |
| 18.02.2026 | 35,09 | 35,74 | 34,97 | 35,67 | 1,71% | - |
| 17.02.2026 | 34,90 | 35,11 | 34,67 | 35,07 | 0,47% | - |
| 16.02.2026 | 34,41 | 35,05 | 34,39 | 34,90 | 1,48% | - |
| 13.02.2026 | 34,53 | 35,18 | 34,19 | 34,39 | -0,72% | - |
| 12.02.2026 | 35,10 | 35,64 | 34,46 | 34,64 | -0,87% | - |
| 11.02.2026 | 36,49 | 36,52 | 34,11 | 34,95 | -4,39% | 20,00 |
| 10.02.2026 | 36,70 | 36,77 | 36,28 | 36,55 | -0,54% | - |
| 09.02.2026 | 36,35 | 36,75 | 36,17 | 36,75 | 1,38% | - |
| 06.02.2026 | 35,56 | 36,25 | 35,38 | 36,25 | 1,84% | 15,00 |
| 05.02.2026 | 35,80 | 36,42 | 35,26 | 35,60 | -0,41% | 130,00 |
| 04.02.2026 | 36,03 | 36,65 | 35,62 | 35,74 | -0,36% | - |
| 03.02.2026 | 36,53 | 36,77 | 35,84 | 35,87 | -1,60% | - |
| 02.02.2026 | 35,28 | 36,48 | 34,88 | 36,46 | 3,04% | - |
| 30.01.2026 | 36,28 | 36,31 | 35,32 | 35,38 | -2,52% | - |
| 29.01.2026 | 36,35 | 36,80 | 36,02 | 36,30 | -0,10% | - |
| 28.01.2026 | 36,81 | 37,09 | 36,21 | 36,33 | -1,09% | - |
| 27.01.2026 | 36,68 | 36,98 | 36,66 | 36,73 | -0,01% | - |
| 26.01.2026 | 36,85 | 36,91 | 36,48 | 36,74 | -0,53% | - |
| 23.01.2026 | 37,24 | 37,25 | 36,79 | 36,93 | -0,83% | - |
| 22.01.2026 | 36,60 | 37,32 | 36,46 | 37,24 | 1,67% | - |
| 21.01.2026 | 36,08 | 36,73 | 35,61 | 36,63 | 1,71% | - |
| 20.01.2026 | 36,88 | 36,88 | 35,88 | 36,02 | -2,32% | - |
| 19.01.2026 | 37,12 | 37,12 | 36,15 | 36,87 | -0,63% | - |
| 16.01.2026 | 36,92 | 37,18 | 36,67 | 37,11 | 0,35% | - |
| 15.01.2026 | 36,76 | 37,07 | 36,68 | 36,98 | 0,76% | - |
| 14.01.2026 | 35,94 | 36,72 | 35,92 | 36,70 | 2,00% | - |
| 13.01.2026 | 36,67 | 36,70 | 35,97 | 35,98 | -1,80% | - |
| 12.01.2026 | 36,67 | 36,87 | 36,45 | 36,64 | -0,08% | - |
| 09.01.2026 | 36,82 | 36,88 | 36,31 | 36,67 | -0,34% | - |
| 08.01.2026 | 36,36 | 37,05 | 35,83 | 36,79 | 1,03% | - |
| 07.01.2026 | 36,54 | 36,76 | 36,13 | 36,42 | -0,33% | 2,00 |
| 06.01.2026 | 36,37 | 36,97 | 36,37 | 36,54 | 0,50% | - |
| 05.01.2026 | 35,77 | 36,40 | 35,77 | 36,36 | 1,62% | - |
| 02.01.2026 | 35,80 | 35,87 | 35,56 | 35,78 | 0,15% | - |
| 30.12.2025 | 35,40 | 35,80 | 35,34 | 35,72 | 0,92% | - |
| 29.12.2025 | 35,68 | 35,74 | 35,32 | 35,40 | -0,62% | - |
| 23.12.2025 | 35,74 | 35,76 | 35,34 | 35,62 | -0,32% | 280,00 |
| 22.12.2025 | 35,59 | 35,83 | 35,42 | 35,73 | 0,22% | - |
| 19.12.2025 | 35,29 | 35,78 | 35,29 | 35,65 | 0,93% | - |
| 18.12.2025 | 35,10 | 35,65 | 35,10 | 35,32 | 0,63% | - |
| 17.12.2025 | 35,15 | 35,52 | 35,04 | 35,10 | -0,16% | 27,00 |
| 16.12.2025 | 35,05 | 35,17 | 34,61 | 35,16 | 0,47% | - |
| 15.12.2025 | 35,09 | 35,44 | 34,83 | 34,99 | -0,31% | - |
| 12.12.2025 | 35,52 | 35,84 | 34,95 | 35,10 | -1,27% | - |
| 11.12.2025 | 35,90 | 35,92 | 35,14 | 35,55 | -0,89% | - |
| 10.12.2025 | 35,60 | 35,88 | 35,24 | 35,87 | 0,70% | - |
| 09.12.2025 | 34,97 | 35,68 | 34,97 | 35,62 | 1,25% | - |
| 08.12.2025 | 34,83 | 35,46 | 34,76 | 35,18 | 1,02% | - |
| 05.12.2025 | 34,87 | 35,12 | 34,69 | 34,83 | 0,00% | - |
| 04.12.2025 | 34,94 | 35,09 | 34,35 | 34,83 | -0,36% | - |
| 03.12.2025 | 35,13 | 35,55 | 34,80 | 34,95 | -0,63% | - |
| 02.12.2025 | 35,19 | 35,45 | 34,87 | 35,17 | -0,01% | 6,00 |
| 01.12.2025 | 35,71 | 35,71 | 34,81 | 35,18 | -1,53% | 2,00 |
| 28.11.2025 | 35,70 | 35,99 | 35,22 | 35,72 | 0,07% | - |
| 27.11.2025 | 34,70 | 35,70 | 34,63 | 35,70 | 2,79% | - |
| 26.11.2025 | 33,87 | 34,76 | 33,87 | 34,73 | 2,58% | - |
| 25.11.2025 | 34,03 | 34,11 | 33,45 | 33,85 | -0,50% | - |
| 24.11.2025 | 33,84 | 34,25 | 33,77 | 34,02 | 1,11% | - |
| 21.11.2025 | 33,24 | 33,84 | 33,21 | 33,65 | 1,22% | - |
| 20.11.2025 | 33,37 | 34,03 | 33,22 | 33,24 | -0,03% | - |
| 19.11.2025 | 32,81 | 33,52 | 32,56 | 33,25 | 1,00% | - |
| 18.11.2025 | 33,19 | 33,21 | 32,71 | 32,92 | -0,92% | - |
| 17.11.2025 | 33,84 | 33,84 | 32,99 | 33,23 | -1,42% | - |
| 14.11.2025 | 32,70 | 33,84 | 32,22 | 33,71 | 3,68% | - |
| 13.11.2025 | 36,28 | 36,30 | 30,19 | 32,51 | -10,23% | 356,00 |
| 12.11.2025 | 36,14 | 36,37 | 36,05 | 36,22 | 0,24% | - |
| 11.11.2025 | 35,99 | 36,37 | 35,85 | 36,13 | 0,33% | - |
| 10.11.2025 | 35,58 | 36,23 | 35,44 | 36,01 | 1,81% | - |
| 07.11.2025 | 35,35 | 35,49 | 34,83 | 35,37 | -0,23% | - |
| 06.11.2025 | 33,72 | 35,50 | 33,39 | 35,45 | 4,99% | 160,00 |
| 05.11.2025 | 33,27 | 33,88 | 33,04 | 33,77 | 1,46% | - |
| 04.11.2025 | 33,76 | 33,76 | 32,97 | 33,28 | -1,45% | - |
| 03.11.2025 | 33,94 | 34,33 | 33,30 | 33,77 | -0,41% | - |
| 31.10.2025 | 33,76 | 34,65 | 33,72 | 33,91 | 0,34% | - |
| 30.10.2025 | 34,25 | 34,30 | 33,63 | 33,80 | -1,24% | - |
| 29.10.2025 | 34,33 | 34,48 | 33,91 | 34,22 | -0,42% | - |
| 28.10.2025 | 33,20 | 34,69 | 32,83 | 34,37 | 3,56% | 20,00 |
| 27.10.2025 | 32,66 | 33,25 | 32,66 | 33,19 | 1,55% | - |
| 24.10.2025 | 32,44 | 32,74 | 32,24 | 32,68 | 0,65% | - |
| 23.10.2025 | 32,10 | 32,64 | 31,94 | 32,47 | 1,44% | - |
| 22.10.2025 | 32,18 | 32,34 | 31,89 | 32,01 | -0,53% | - |
| 21.10.2025 | 32,36 | 32,39 | 32,06 | 32,18 | -0,56% | - |
| 20.10.2025 | 32,12 | 32,38 | 32,03 | 32,36 | 1,14% | - |
| 17.10.2025 | 32,50 | 32,50 | 31,42 | 32,00 | -1,31% | - |
| 16.10.2025 | 32,74 | 32,85 | 32,06 | 32,42 | -0,95% | - |
| 15.10.2025 | 32,96 | 33,16 | 32,53 | 32,73 | -0,82% | 110,00 |
| 14.10.2025 | 32,53 | 33,04 | 32,01 | 33,00 | 1,27% | - |
| 13.10.2025 | 32,16 | 32,75 | 32,16 | 32,59 | 1,27% | - |
| 10.10.2025 | 33,29 | 33,39 | 32,13 | 32,18 | -3,28% | - |
| 09.10.2025 | 33,10 | 33,47 | 32,89 | 33,27 | 0,56% | - |
| 08.10.2025 | 33,18 | 33,53 | 33,02 | 33,08 | -0,33% | - |
| 07.10.2025 | 32,57 | 33,40 | 32,36 | 33,19 | 1,90% | - |
| 06.10.2025 | 33,08 | 33,17 | 32,17 | 32,57 | -1,54% | - |