32,130€
0,42%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.10.2025 | 32,74 | 33,32 | 32,71 | 33,08 | 1,15% | - |
| 02.10.2025 | 33,37 | 33,48 | 32,61 | 32,71 | -1,43% | - |
| 01.10.2025 | 32,95 | 33,18 | 32,52 | 33,18 | 0,45% | 12,00 |
| 30.09.2025 | 31,65 | 33,06 | 31,59 | 33,03 | 4,39% | - |
| 29.09.2025 | 31,35 | 31,78 | 31,35 | 31,64 | 1,01% | - |
| 26.09.2025 | 30,89 | 31,36 | 30,78 | 31,33 | 1,54% | - |
| 25.09.2025 | 31,04 | 31,09 | 30,56 | 30,85 | -0,64% | 6,00 |
| 24.09.2025 | 30,92 | 31,26 | 30,69 | 31,05 | 0,03% | - |
| 23.09.2025 | 31,13 | 31,41 | 31,00 | 31,04 | -0,35% | - |
| 22.09.2025 | 31,21 | 31,25 | 30,89 | 31,15 | -0,06% | - |
| 19.09.2025 | 30,95 | 31,29 | 30,88 | 31,17 | 0,71% | - |
| 18.09.2025 | 30,44 | 31,00 | 30,38 | 30,95 | 2,11% | - |
| 17.09.2025 | 30,84 | 31,09 | 30,28 | 30,31 | -1,70% | - |
| 16.09.2025 | 30,89 | 31,02 | 30,75 | 30,84 | -0,11% | - |
| 15.09.2025 | 30,77 | 31,10 | 30,75 | 30,87 | 0,65% | - |
| 12.09.2025 | 30,56 | 30,78 | 30,39 | 30,67 | 0,66% | - |
| 11.09.2025 | 29,94 | 30,52 | 29,91 | 30,47 | 1,30% | - |
| 10.09.2025 | 30,12 | 30,33 | 29,83 | 30,08 | -0,03% | - |
| 09.09.2025 | 29,83 | 30,20 | 29,76 | 30,09 | 0,79% | - |
| 08.09.2025 | 29,91 | 30,08 | 29,79 | 29,86 | -0,18% | - |
| 05.09.2025 | 30,11 | 30,44 | 29,71 | 29,91 | -0,65% | - |
| 04.09.2025 | 29,81 | 30,16 | 29,65 | 30,11 | 1,04% | - |
| 03.09.2025 | 29,91 | 30,02 | 29,63 | 29,80 | -0,42% | - |
| 02.09.2025 | 30,64 | 30,73 | 29,71 | 29,92 | -2,32% | - |
| 01.09.2025 | 30,71 | 30,84 | 30,28 | 30,63 | -0,24% | - |
| 29.08.2025 | 31,23 | 31,27 | 30,65 | 30,71 | -1,87% | - |
| 28.08.2025 | 31,28 | 31,82 | 31,01 | 31,29 | 0,03% | - |
| 27.08.2025 | 31,21 | 31,50 | 30,52 | 31,28 | 0,30% | - |
| 26.08.2025 | 31,66 | 31,66 | 31,04 | 31,19 | -1,48% | - |
| 25.08.2025 | 31,56 | 32,16 | 31,35 | 31,66 | 0,33% | 50,00 |
| 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% | - |