35,010€
-0,43%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 35,09 | 35,14 | 34,46 | 34,68 | -1,37% | 250,00 |
| 21.05.2026 | 35,15 | 35,22 | 34,51 | 35,16 | 0,20% | - |
| 20.05.2026 | 34,29 | 35,16 | 34,08 | 35,09 | 2,12% | - |
| 19.05.2026 | 34,49 | 35,18 | 34,33 | 34,36 | -1,07% | - |
| 18.05.2026 | 33,23 | 34,75 | 32,97 | 34,73 | -1,29% | 200,00 |
| 15.05.2026 | 36,01 | 36,08 | 35,11 | 35,19 | -2,68% | - |
| 14.05.2026 | 36,04 | 36,43 | 36,00 | 36,16 | 0,39% | - |
| 13.05.2026 | 35,72 | 36,08 | 35,49 | 36,02 | 0,94% | - |
| 12.05.2026 | 35,58 | 36,25 | 35,24 | 35,68 | 0,03% | - |
| 11.05.2026 | 35,75 | 36,04 | 35,51 | 35,67 | -0,20% | - |
| 08.05.2026 | 35,72 | 36,09 | 35,12 | 35,74 | 0,55% | - |
| 07.05.2026 | 37,37 | 37,76 | 34,88 | 35,55 | -4,86% | - |
| 06.05.2026 | 36,45 | 37,37 | 36,45 | 37,36 | 2,44% | - |
| 05.05.2026 | 35,66 | 36,50 | 35,29 | 36,47 | 2,40% | - |
| 04.05.2026 | 36,15 | 36,44 | 35,30 | 35,62 | -1,52% | - |
| 30.04.2026 | 35,73 | 36,23 | 35,43 | 36,17 | 1,02% | - |
| 29.04.2026 | 36,54 | 36,65 | 35,78 | 35,80 | -1,93% | - |
| 28.04.2026 | 36,94 | 37,13 | 35,97 | 36,51 | -1,28% | - |
| 27.04.2026 | 37,09 | 37,32 | 36,83 | 36,98 | -0,34% | 140,00 |
| 24.04.2026 | 37,11 | 37,44 | 36,65 | 37,11 | -0,01% | - |
| 23.04.2026 | 37,47 | 37,72 | 36,67 | 37,11 | -0,99% | 665,00 |
| 22.04.2026 | 37,17 | 37,74 | 37,15 | 37,48 | 0,51% | - |
| 21.04.2026 | 37,16 | 37,71 | 37,12 | 37,29 | 0,51% | - |
| 20.04.2026 | 37,30 | 37,34 | 36,78 | 37,10 | -0,51% | - |
| 17.04.2026 | 36,03 | 37,49 | 36,01 | 37,29 | 3,61% | - |
| 16.04.2026 | 35,99 | 36,58 | 35,92 | 35,99 | 0,14% | - |
| 15.04.2026 | 35,75 | 36,01 | 35,56 | 35,94 | 0,50% | - |
| 14.04.2026 | 35,29 | 35,82 | 35,10 | 35,76 | 1,50% | - |
| 13.04.2026 | 34,85 | 35,27 | 34,41 | 35,23 | 0,60% | 100,00 |
| 10.04.2026 | 34,86 | 35,15 | 34,51 | 35,02 | 0,57% | - |
| 09.04.2026 | 34,97 | 34,97 | 34,47 | 34,82 | -0,39% | - |
| 08.04.2026 | 33,85 | 35,27 | 33,85 | 34,96 | 3,54% | - |
| 07.04.2026 | 33,48 | 33,94 | 33,19 | 33,76 | 0,88% | 100,00 |
| 02.04.2026 | 33,57 | 33,57 | 32,57 | 33,47 | -0,37% | - |
| 01.04.2026 | 32,90 | 33,70 | 32,81 | 33,59 | 2,78% | 40,00 |
| 31.03.2026 | 31,76 | 32,94 | 31,76 | 32,68 | 2,75% | - |
| 30.03.2026 | 32,09 | 32,34 | 31,66 | 31,81 | -1,12% | - |
| 27.03.2026 | 32,44 | 32,61 | 31,91 | 32,17 | -0,82% | - |
| 26.03.2026 | 32,69 | 32,75 | 32,21 | 32,43 | -1,22% | - |
| 25.03.2026 | 32,76 | 33,14 | 32,60 | 32,83 | 0,61% | - |
| 24.03.2026 | 32,40 | 32,83 | 31,78 | 32,63 | 0,21% | 150,00 |
| 23.03.2026 | 31,40 | 32,92 | 30,73 | 32,56 | 3,33% | - |
| 20.03.2026 | 32,57 | 32,94 | 31,32 | 31,51 | -3,31% | - |
| 19.03.2026 | 32,74 | 32,94 | 32,07 | 32,59 | -0,37% | - |
| 18.03.2026 | 33,03 | 33,45 | 32,69 | 32,71 | -1,03% | - |
| 17.03.2026 | 32,19 | 33,09 | 32,08 | 33,05 | 2,26% | - |
| 16.03.2026 | 32,13 | 32,42 | 31,58 | 32,32 | 0,91% | - |
| 13.03.2026 | 32,52 | 32,69 | 31,94 | 32,03 | -1,48% | - |
| 12.03.2026 | 33,00 | 33,42 | 32,28 | 32,51 | -2,08% | - |
| 11.03.2026 | 33,69 | 33,80 | 33,03 | 33,20 | -1,45% | - |
| 10.03.2026 | 32,89 | 34,20 | 32,84 | 33,69 | 2,34% | 30,00 |
| 09.03.2026 | 32,19 | 33,13 | 31,55 | 32,92 | -0,57% | 50,00 |
| 06.03.2026 | 33,66 | 33,85 | 32,52 | 33,11 | -1,08% | - |
| 05.03.2026 | 33,80 | 35,07 | 33,28 | 33,47 | -1,46% | 100,00 |
| 04.03.2026 | 33,55 | 34,08 | 32,72 | 33,97 | 1,21% | - |
| 03.03.2026 | 34,49 | 34,49 | 32,52 | 33,56 | -2,95% | - |
| 02.03.2026 | 34,71 | 34,74 | 33,50 | 34,58 | -0,89% | - |
| 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% | - |