27,510€
-0,18%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 25,92 | 26,20 | 25,77 | 26,03 | 0,42% | - |
| 31.03.2025 | 26,27 | 26,27 | 25,54 | 25,92 | -1,69% | - |
| 28.03.2025 | 26,15 | 26,62 | 26,15 | 26,37 | -0,73% | - |
| 27.03.2025 | 26,57 | 26,66 | 26,28 | 26,56 | -0,21% | - |
| 26.03.2025 | 27,02 | 27,07 | 26,55 | 26,62 | -1,44% | - |
| 25.03.2025 | 26,59 | 27,07 | 26,53 | 27,01 | 1,58% | - |
| 24.03.2025 | 26,31 | 26,75 | 26,31 | 26,59 | 1,05% | - |
| 21.03.2025 | 26,50 | 26,53 | 26,17 | 26,31 | -0,83% | - |
| 20.03.2025 | 26,45 | 26,75 | 26,06 | 26,53 | 0,30% | - |
| 19.03.2025 | 26,43 | 26,54 | 26,05 | 26,45 | 0,09% | 192,00 |
| 18.03.2025 | 26,08 | 26,56 | 25,99 | 26,43 | 1,32% | - |
| 17.03.2025 | 25,97 | 26,19 | 25,83 | 26,08 | 0,27% | - |
| 14.03.2025 | 25,23 | 26,07 | 25,14 | 26,01 | 3,44% | - |
| 13.03.2025 | 25,41 | 25,59 | 25,12 | 25,15 | -1,22% | - |
| 12.03.2025 | 25,17 | 25,65 | 25,06 | 25,46 | 1,43% | - |
| 11.03.2025 | 25,52 | 25,73 | 24,86 | 25,10 | -1,53% | - |
| 10.03.2025 | 26,75 | 26,75 | 25,23 | 25,49 | -4,73% | 90,00 |
| 07.03.2025 | 26,55 | 26,88 | 26,32 | 26,75 | 0,68% | - |
| 06.03.2025 | 26,17 | 26,76 | 25,49 | 26,57 | 1,55% | - |
| 05.03.2025 | 25,51 | 26,21 | 25,51 | 26,17 | 2,71% | - |
| 04.03.2025 | 26,01 | 26,05 | 25,06 | 25,48 | -1,96% | - |
| 03.03.2025 | 26,09 | 26,30 | 25,81 | 25,99 | -0,08% | - |
| 28.02.2025 | 25,74 | 26,07 | 25,64 | 26,01 | 0,74% | - |
| 27.02.2025 | 25,66 | 26,19 | 25,66 | 25,82 | 0,60% | - |
| 26.02.2025 | 25,79 | 26,03 | 25,60 | 25,66 | -0,35% | - |
| 25.02.2025 | 25,65 | 26,00 | 25,57 | 25,75 | 0,59% | - |
| 24.02.2025 | 25,96 | 26,10 | 25,56 | 25,60 | -0,64% | - |
| 21.02.2025 | 25,91 | 26,09 | 25,70 | 25,77 | -0,54% | - |
| 20.02.2025 | 26,00 | 26,34 | 25,82 | 25,91 | -0,37% | - |
| 19.02.2025 | 26,39 | 26,68 | 25,84 | 26,00 | -1,46% | - |
| 18.02.2025 | 26,57 | 26,61 | 26,28 | 26,39 | -0,68% | - |
| 17.02.2025 | 26,36 | 26,66 | 26,33 | 26,57 | 0,84% | - |
| 14.02.2025 | 26,47 | 26,74 | 26,34 | 26,35 | -0,55% | - |
| 13.02.2025 | 26,55 | 26,71 | 26,26 | 26,49 | -0,19% | - |
| 12.02.2025 | 26,52 | 26,88 | 26,36 | 26,54 | 0,13% | - |
| 11.02.2025 | 25,80 | 26,54 | 25,68 | 26,51 | 2,75% | - |
| 10.02.2025 | 25,32 | 25,86 | 25,29 | 25,80 | 2,20% | 3,00 |
| 07.02.2025 | 25,25 | 25,47 | 25,17 | 25,24 | -0,04% | - |
| 06.02.2025 | 24,81 | 25,31 | 24,75 | 25,25 | 1,79% | - |
| 05.02.2025 | 24,76 | 24,82 | 24,59 | 24,81 | 0,18% | - |
| 04.02.2025 | 24,85 | 24,98 | 24,64 | 24,76 | -0,36% | - |
| 03.02.2025 | 24,59 | 24,94 | 24,46 | 24,85 | -1,39% | - |
| 31.01.2025 | 25,39 | 25,45 | 25,17 | 25,20 | -0,73% | 8,00 |
| 30.01.2025 | 25,19 | 25,49 | 25,04 | 25,39 | 0,93% | - |
| 29.01.2025 | 25,66 | 25,87 | 25,08 | 25,15 | -1,97% | - |
| 28.01.2025 | 25,56 | 25,84 | 25,43 | 25,66 | 0,12% | - |
| 27.01.2025 | 25,36 | 25,64 | 25,17 | 25,63 | 0,43% | - |
| 24.01.2025 | 25,70 | 25,86 | 25,43 | 25,52 | -0,66% | - |
| 23.01.2025 | 25,54 | 25,70 | 25,39 | 25,69 | 0,55% | - |
| 22.01.2025 | 25,61 | 25,79 | 25,45 | 25,55 | -0,21% | - |
| 21.01.2025 | 25,75 | 25,83 | 25,49 | 25,60 | -0,56% | - |
| 20.01.2025 | 25,49 | 25,81 | 25,49 | 25,75 | 0,98% | 8,00 |
| 17.01.2025 | 24,77 | 25,54 | 24,74 | 25,50 | 2,95% | 30,00 |
| 16.01.2025 | 24,56 | 24,93 | 24,50 | 24,77 | 0,81% | - |
| 15.01.2025 | 24,27 | 24,68 | 24,26 | 24,57 | 1,24% | - |
| 14.01.2025 | 24,53 | 24,56 | 24,19 | 24,27 | -0,70% | - |
| 13.01.2025 | 24,56 | 24,56 | 24,03 | 24,44 | -0,51% | - |
| 10.01.2025 | 24,84 | 24,86 | 24,47 | 24,56 | -1,13% | - |
| 09.01.2025 | 24,47 | 24,87 | 24,28 | 24,84 | 1,47% | - |
| 08.01.2025 | 24,23 | 24,59 | 24,08 | 24,48 | 1,03% | - |
| 07.01.2025 | 24,29 | 24,46 | 24,13 | 24,23 | -0,25% | - |
| 06.01.2025 | 24,27 | 24,57 | 24,15 | 24,29 | 0,48% | - |
| 03.01.2025 | 24,06 | 24,22 | 23,92 | 24,18 | 0,48% | - |
| 02.01.2025 | 23,92 | 24,20 | 23,86 | 24,06 | 0,59% | - |
| 30.12.2024 | 23,98 | 23,99 | 23,81 | 23,92 | -0,15% | - |
| 27.12.2024 | 23,83 | 24,10 | 23,61 | 23,96 | 0,67% | - |
| 23.12.2024 | 23,79 | 23,85 | 23,48 | 23,80 | 0,17% | - |
| 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% | - |