143,530$
0,34%
Echtzeit-Aktienkurs AZZ
Bid:
Ask:
Aktienkurse zur AZZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 142,91 | 144,82 | 141,80 | 143,53 | 0,34% | 203.792,00 |
| 30.04.2026 | 139,49 | 143,23 | 139,38 | 143,04 | 3,66% | 205.346,00 |
| 29.04.2026 | 142,00 | 142,69 | 137,35 | 137,99 | -2,54% | 213.593,00 |
| 28.04.2026 | 144,38 | 144,38 | 140,73 | 141,58 | -2,21% | 172.618,00 |
| 27.04.2026 | 145,34 | 145,34 | 142,45 | 144,78 | 1,01% | 174.542,00 |
| 24.04.2026 | 147,27 | 147,32 | 139,41 | 143,33 | -2,22% | 294.438,00 |
| 23.04.2026 | 135,62 | 147,28 | 134,21 | 146,59 | 8,66% | 679.480,00 |
| 22.04.2026 | 137,82 | 138,70 | 132,42 | 134,91 | -1,15% | 361.496,00 |
| 21.04.2026 | 137,53 | 139,01 | 135,58 | 136,48 | -0,73% | 186.146,00 |
| 20.04.2026 | 137,09 | 138,75 | 136,39 | 137,49 | 0,18% | 166.848,00 |
| 17.04.2026 | 135,99 | 139,22 | 135,05 | 137,24 | 2,60% | 163.272,00 |
| 16.04.2026 | 133,79 | 135,33 | 132,31 | 133,76 | -0,18% | 140.729,00 |
| 15.04.2026 | 137,60 | 138,52 | 132,58 | 134,00 | -3,40% | 175.293,00 |
| 14.04.2026 | 139,32 | 140,01 | 138,37 | 138,71 | -0,47% | 162.781,00 |
| 13.04.2026 | 136,75 | 139,62 | 135,94 | 139,36 | 1,58% | 120.558,00 |
| 10.04.2026 | 136,55 | 137,48 | 134,40 | 137,19 | 0,88% | 154.783,00 |
| 09.04.2026 | 133,11 | 137,97 | 132,33 | 135,99 | 1,89% | 189.209,00 |
| 08.04.2026 | 132,70 | 136,17 | 132,70 | 133,47 | 3,30% | 209.307,00 |
| 07.04.2026 | 127,50 | 129,41 | 126,49 | 129,20 | 1,35% | 141.881,00 |
| 06.04.2026 | 125,92 | 127,85 | 125,14 | 127,48 | 0,87% | 104.202,00 |
| 02.04.2026 | 123,48 | 126,79 | 123,10 | 126,38 | 0,10% | 99.717,00 |
| 01.04.2026 | 125,65 | 128,60 | 125,65 | 126,25 | 0,90% | 162.305,00 |
| 31.03.2026 | 123,15 | 126,52 | 121,18 | 125,13 | 3,34% | 228.024,00 |
| 30.03.2026 | 124,08 | 124,08 | 120,74 | 121,09 | -1,33% | 129.278,00 |
| 27.03.2026 | 123,10 | 124,82 | 121,62 | 122,72 | -0,46% | 147.218,00 |
| 26.03.2026 | 126,87 | 128,08 | 122,50 | 123,29 | -4,02% | 164.260,00 |
| 25.03.2026 | 125,90 | 128,46 | 125,10 | 128,46 | 3,21% | 160.672,00 |
| 24.03.2026 | 122,23 | 126,51 | 121,40 | 124,46 | 1,20% | 150.635,00 |
| 23.03.2026 | 123,04 | 125,17 | 122,41 | 122,99 | 3,37% | 190.553,00 |
| 20.03.2026 | 121,62 | 121,91 | 118,42 | 118,98 | -1,88% | 564.676,00 |
| 19.03.2026 | 120,54 | 122,30 | 118,90 | 121,26 | -0,70% | 180.733,00 |
| 18.03.2026 | 124,95 | 124,95 | 121,90 | 122,12 | -1,34% | 167.235,00 |
| 17.03.2026 | 125,88 | 125,88 | 122,65 | 123,78 | -0,15% | 182.723,00 |
| 16.03.2026 | 127,21 | 127,21 | 123,54 | 123,96 | 0,13% | 135.954,00 |
| 13.03.2026 | 123,82 | 124,43 | 121,20 | 123,80 | 1,78% | 245.133,00 |
| 12.03.2026 | 125,05 | 125,78 | 121,05 | 121,64 | -3,41% | 201.371,00 |
| 11.03.2026 | 128,51 | 128,83 | 123,55 | 125,94 | -0,08% | 204.349,00 |
| 10.03.2026 | 125,20 | 129,09 | 124,91 | 126,04 | 0,41% | 189.374,00 |
| 09.03.2026 | 121,34 | 125,99 | 120,15 | 125,52 | 1,20% | 255.971,00 |
| 06.03.2026 | 127,73 | 128,77 | 123,18 | 124,03 | -3,88% | 187.717,00 |
| 05.03.2026 | 130,85 | 130,87 | 127,03 | 129,03 | -2,68% | 201.386,00 |
| 04.03.2026 | 130,34 | 133,59 | 130,16 | 132,58 | 1,06% | 123.093,00 |
| 03.03.2026 | 130,01 | 132,02 | 127,22 | 131,19 | -2,48% | 216.348,00 |
| 02.03.2026 | 132,04 | 135,24 | 130,90 | 134,52 | -1,07% | 312.809,00 |
| 27.02.2026 | 132,72 | 137,00 | 132,08 | 135,98 | 1,18% | 226.694,00 |
| 26.02.2026 | 134,60 | 135,00 | 131,75 | 134,40 | 0,04% | 90.267,00 |
| 25.02.2026 | 133,33 | 135,71 | 132,99 | 134,35 | -0,39% | 105.300,00 |
| 24.02.2026 | 134,43 | 136,45 | 134,42 | 134,87 | -0,02% | 166.502,00 |
| 20.02.2026 | 135,74 | 137,00 | 134,24 | 134,90 | -0,27% | 144.344,00 |
| 19.02.2026 | 133,49 | 135,58 | 132,06 | 135,26 | 1,49% | 246.941,00 |
| 18.02.2026 | 136,44 | 137,56 | 131,93 | 133,28 | -3,20% | 259.730,00 |
| 17.02.2026 | 139,80 | 140,24 | 136,52 | 137,69 | -1,82% | 217.686,00 |
| 13.02.2026 | 138,13 | 141,18 | 137,66 | 140,24 | 1,80% | 152.755,00 |
| 12.02.2026 | 138,05 | 140,70 | 136,08 | 137,76 | 0,22% | 157.953,00 |
| 11.02.2026 | 136,00 | 137,72 | 133,77 | 137,46 | 1,52% | 232.997,00 |
| 10.02.2026 | 132,63 | 135,56 | 132,63 | 135,40 | 1,60% | 157.381,00 |
| 09.02.2026 | 130,00 | 133,45 | 129,57 | 133,27 | 2,52% | 191.853,00 |
| 06.02.2026 | 128,50 | 131,55 | 128,46 | 130,00 | 2,02% | 158.506,00 |
| 05.02.2026 | 128,00 | 128,19 | 126,46 | 127,43 | 0,70% | 142.435,00 |
| 04.02.2026 | 128,63 | 129,91 | 124,97 | 126,54 | -0,82% | 141.596,00 |
| 03.02.2026 | 128,20 | 130,69 | 126,12 | 127,58 | -0,10% | 201.037,00 |
| 02.02.2026 | 125,18 | 128,18 | 125,18 | 127,71 | 2,75% | 150.876,00 |
| 30.01.2026 | 122,81 | 125,41 | 122,81 | 124,29 | -0,54% | 174.273,00 |
| 29.01.2026 | 123,95 | 125,80 | 123,22 | 124,97 | 1,48% | 164.862,00 |
| 28.01.2026 | 122,64 | 124,02 | 121,26 | 123,15 | 0,22% | 165.163,00 |
| 27.01.2026 | 123,12 | 123,75 | 122,39 | 122,88 | -0,19% | 85.656,00 |
| 26.01.2026 | 123,26 | 124,42 | 122,92 | 123,12 | -2,36% | 82.627,00 |
| 22.01.2026 | 127,25 | 127,88 | 125,45 | 126,10 | -0,40% | 119.670,00 |
| 21.01.2026 | 122,60 | 127,51 | 122,60 | 126,61 | 4,15% | 177.512,00 |
| 20.01.2026 | 119,17 | 122,76 | 119,17 | 121,57 | -1,44% | 113.039,00 |
| 16.01.2026 | 123,24 | 123,60 | 122,40 | 123,35 | 0,11% | 117.141,00 |
| 15.01.2026 | 121,25 | 123,28 | 120,84 | 123,22 | 1,84% | 154.599,00 |
| 14.01.2026 | 122,00 | 122,11 | 119,49 | 120,99 | -0,70% | 163.488,00 |
| 13.01.2026 | 122,25 | 123,06 | 120,41 | 121,84 | 0,30% | 179.348,00 |
| 12.01.2026 | 121,50 | 122,95 | 120,76 | 121,48 | -0,57% | 191.733,00 |
| 09.01.2026 | 119,00 | 122,69 | 117,83 | 122,18 | 4,39% | 222.393,00 |
| 08.01.2026 | 113,66 | 120,00 | 112,80 | 117,04 | 6,56% | 288.402,00 |
| 07.01.2026 | 110,55 | 111,58 | 109,55 | 109,83 | -0,53% | 273.597,00 |
| 06.01.2026 | 108,99 | 110,49 | 107,95 | 110,42 | -0,51% | 146.931,00 |
| 05.01.2026 | 110,00 | 112,26 | 109,55 | 110,99 | 1,14% | 131.011,00 |
| 02.01.2026 | 107,66 | 109,94 | 107,18 | 109,74 | 2,39% | 100.081,00 |
| 31.12.2025 | 108,91 | 109,00 | 106,80 | 107,18 | -1,57% | 139.741,00 |
| 30.12.2025 | 110,15 | 110,15 | 108,40 | 108,89 | -0,67% | 114.062,00 |
| 29.12.2025 | 111,10 | 111,10 | 108,68 | 109,62 | -0,78% | 109.629,00 |
| 26.12.2025 | 110,44 | 111,15 | 109,65 | 110,48 | -0,75% | 114.645,00 |
| 24.12.2025 | 110,36 | 111,78 | 110,07 | 111,32 | 0,53% | 115.129,00 |
| 23.12.2025 | 108,79 | 110,74 | 108,57 | 110,73 | 1,41% | 141.444,00 |
| 22.12.2025 | 107,97 | 109,89 | 107,59 | 109,19 | 1,29% | 151.843,00 |
| 19.12.2025 | 109,62 | 109,62 | 106,63 | 107,80 | -0,12% | 314.869,00 |
| 18.12.2025 | 109,00 | 110,31 | 106,95 | 107,93 | -0,42% | 183.322,00 |
| 17.12.2025 | 109,80 | 109,90 | 107,40 | 108,38 | -0,42% | 163.129,00 |
| 16.12.2025 | 107,89 | 111,13 | 107,78 | 108,84 | 0,61% | 191.478,00 |
| 15.12.2025 | 108,21 | 108,70 | 106,66 | 108,18 | 0,94% | 230.380,00 |
| 12.12.2025 | 109,46 | 110,11 | 106,83 | 107,17 | -2,35% | 206.251,00 |
| 11.12.2025 | 109,88 | 111,49 | 109,48 | 109,75 | 0,66% | 223.361,00 |
| 10.12.2025 | 105,50 | 109,49 | 105,50 | 109,03 | 3,05% | 220.889,00 |
| 09.12.2025 | 104,03 | 107,22 | 104,03 | 105,80 | 1,65% | 182.922,00 |
| 08.12.2025 | 105,02 | 105,96 | 104,00 | 104,08 | -1,02% | 154.433,00 |
| 05.12.2025 | 106,64 | 107,40 | 104,95 | 105,15 | -1,53% | 131.179,00 |
| 04.12.2025 | 104,95 | 107,17 | 104,95 | 106,78 | 0,91% | 153.869,00 |