46,900€
5,63%
Echtzeit-Aktienkurs AZEK Company (The)
Bid:
Ask:
Aktienkurse zur AZEK Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 44,60 | 46,60 | 44,60 | 46,60 | 4,95% | - |
| 04.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,26% | - |
| 03.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,27% | - |
| 02.06.2025 | 42,20 | 44,00 | 42,20 | 44,00 | 1,38% | - |
| 30.05.2025 | 42,60 | 43,40 | 42,60 | 43,40 | 1,40% | - |
| 29.05.2025 | 43,00 | 43,00 | 42,20 | 42,80 | 0,47% | - |
| 28.05.2025 | 43,00 | 43,00 | 42,60 | 42,60 | -1,39% | - |
| 27.05.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 0,47% | - |
| 26.05.2025 | 42,80 | 43,00 | 42,80 | 43,00 | -0,92% | - |
| 23.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 22.05.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 0,91% | - |
| 21.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,67% | - |
| 20.05.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -0,88% | - |
| 19.05.2025 | 44,20 | 45,40 | 44,20 | 45,40 | -0,87% | - |
| 16.05.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 0,44% | - |
| 15.05.2025 | 45,60 | 45,80 | 45,60 | 45,60 | -0,87% | - |
| 14.05.2025 | 46,20 | 46,20 | 46,00 | 46,00 | -0,86% | - |
| 13.05.2025 | 45,80 | 46,40 | 45,80 | 46,40 | 0,43% | - |
| 12.05.2025 | 44,00 | 46,20 | 44,00 | 46,20 | 3,59% | - |
| 09.05.2025 | 42,80 | 44,60 | 42,80 | 44,60 | 0,00% | - |
| 08.05.2025 | 42,80 | 44,60 | 42,80 | 44,60 | 3,72% | - |
| 07.05.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -0,92% | - |
| 06.05.2025 | 43,00 | 43,80 | 43,00 | 43,40 | 0,93% | - |
| 05.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -2,71% | - |
| 02.05.2025 | 43,20 | 44,20 | 43,20 | 44,20 | 1,84% | - |
| 30.04.2025 | 42,60 | 43,40 | 42,60 | 43,40 | 0,00% | - |
| 29.04.2025 | 42,40 | 43,40 | 42,40 | 43,40 | 2,36% | - |
| 28.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 25.04.2025 | 43,00 | 43,20 | 43,00 | 43,20 | 0,00% | - |
| 24.04.2025 | 41,60 | 43,40 | 41,60 | 43,20 | 1,89% | - |
| 23.04.2025 | 41,40 | 42,80 | 41,40 | 42,40 | 8,16% | - |
| 22.04.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -4,85% | - |
| 17.04.2025 | 40,40 | 41,20 | 40,40 | 41,20 | 3,00% | - |
| 16.04.2025 | 40,00 | 40,40 | 40,00 | 40,00 | -3,38% | - |
| 15.04.2025 | 40,80 | 41,40 | 40,80 | 41,40 | -0,48% | - |
| 14.04.2025 | 41,20 | 41,60 | 41,20 | 41,60 | 0,00% | - |
| 11.04.2025 | 40,60 | 41,60 | 40,60 | 41,60 | -1,89% | - |
| 10.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 11,58% | - |
| 09.04.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -3,06% | - |
| 08.04.2025 | 40,60 | 41,00 | 39,20 | 39,20 | -0,51% | - |
| 07.04.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -6,64% | - |
| 04.04.2025 | 42,60 | 42,60 | 41,40 | 42,20 | -3,21% | - |
| 03.04.2025 | 43,00 | 43,80 | 43,00 | 43,60 | -3,54% | - |
| 02.04.2025 | 44,00 | 45,20 | 44,00 | 45,20 | 0,44% | - |
| 01.04.2025 | 44,20 | 45,00 | 44,20 | 45,00 | -0,44% | - |
| 31.03.2025 | 45,00 | 45,40 | 45,00 | 45,20 | 0,89% | - |
| 28.03.2025 | 45,40 | 46,00 | 44,80 | 44,80 | -1,32% | - |
| 27.03.2025 | 45,00 | 46,00 | 45,00 | 45,40 | 1,34% | - |
| 26.03.2025 | 44,60 | 45,60 | 44,60 | 44,80 | 0,45% | - |
| 25.03.2025 | 44,20 | 45,20 | 44,20 | 44,60 | 0,90% | - |
| 24.03.2025 | 44,20 | 45,20 | 43,40 | 44,20 | 17,55% | - |
| 21.03.2025 | 38,00 | 38,20 | 37,40 | 37,60 | -0,53% | - |
| 20.03.2025 | 38,00 | 39,20 | 37,80 | 37,80 | 0,00% | - |
| 19.03.2025 | 36,80 | 38,20 | 36,80 | 37,80 | 3,28% | - |
| 18.03.2025 | 37,40 | 37,40 | 36,60 | 36,60 | -2,14% | - |
| 17.03.2025 | 37,20 | 38,00 | 37,20 | 37,40 | 0,54% | - |
| 14.03.2025 | 36,20 | 37,60 | 36,20 | 37,20 | 3,33% | - |
| 13.03.2025 | 36,80 | 37,20 | 36,00 | 36,00 | -1,64% | - |
| 12.03.2025 | 36,40 | 37,60 | 36,40 | 36,60 | 1,10% | - |
| 11.03.2025 | 36,60 | 37,00 | 36,00 | 36,20 | -1,09% | - |
| 10.03.2025 | 39,00 | 39,00 | 36,60 | 36,60 | -8,04% | - |
| 07.03.2025 | 40,60 | 40,60 | 39,60 | 39,80 | -3,86% | - |
| 06.03.2025 | 41,60 | 42,40 | 41,40 | 41,40 | -2,36% | - |
| 05.03.2025 | 41,20 | 42,40 | 41,20 | 42,40 | 1,44% | - |
| 04.03.2025 | 43,00 | 43,00 | 41,00 | 41,80 | -4,13% | - |
| 03.03.2025 | 44,20 | 45,40 | 43,60 | 43,60 | -3,11% | - |
| 28.02.2025 | 43,40 | 45,00 | 43,40 | 45,00 | 2,27% | - |
| 27.02.2025 | 43,80 | 44,80 | 43,80 | 44,00 | -0,90% | - |
| 26.02.2025 | 43,80 | 45,00 | 43,80 | 44,40 | 0,45% | - |
| 25.02.2025 | 44,00 | 44,80 | 44,00 | 44,20 | 0,45% | - |
| 24.02.2025 | 43,40 | 44,20 | 42,80 | 44,00 | -0,45% | - |
| 21.02.2025 | 45,20 | 45,80 | 43,80 | 44,20 | -3,49% | - |
| 20.02.2025 | 47,00 | 47,00 | 45,80 | 45,80 | -4,18% | - |
| 19.02.2025 | 48,00 | 48,00 | 47,60 | 47,80 | -1,65% | - |
| 18.02.2025 | 47,20 | 48,60 | 47,20 | 48,60 | 3,40% | - |
| 17.02.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 14.02.2025 | 47,00 | 47,80 | 47,00 | 47,40 | -0,84% | - |
| 13.02.2025 | 46,20 | 47,80 | 46,20 | 47,80 | 1,70% | - |
| 12.02.2025 | 47,60 | 47,60 | 46,80 | 47,00 | -2,89% | - |
| 11.02.2025 | 47,60 | 48,80 | 47,60 | 48,40 | 0,00% | - |
| 10.02.2025 | 47,80 | 48,60 | 47,80 | 48,40 | 0,00% | - |
| 07.02.2025 | 48,20 | 49,00 | 48,20 | 48,40 | -1,22% | - |
| 06.02.2025 | 48,80 | 50,00 | 48,80 | 49,00 | -0,81% | - |
| 05.02.2025 | 47,60 | 49,40 | 47,60 | 49,40 | 2,49% | - |
| 04.02.2025 | 48,40 | 48,60 | 48,20 | 48,20 | -2,03% | - |
| 03.02.2025 | 48,20 | 49,60 | 48,20 | 49,20 | -2,09% | - |
| 31.01.2025 | 50,10 | 50,75 | 50,10 | 50,25 | 0,40% | - |
| 30.01.2025 | 49,55 | 50,30 | 49,20 | 50,05 | 1,11% | - |
| 29.01.2025 | 49,10 | 50,30 | 49,10 | 49,50 | 1,43% | - |
| 28.01.2025 | 49,55 | 49,85 | 48,50 | 48,80 | 0,21% | - |
| 27.01.2025 | 47,80 | 49,20 | 46,80 | 48,70 | -0,20% | - |
| 24.01.2025 | 48,80 | 49,10 | 48,50 | 48,80 | -1,21% | - |
| 23.01.2025 | 48,50 | 49,50 | 47,60 | 49,40 | 1,86% | - |
| 22.01.2025 | 48,30 | 48,50 | 48,00 | 48,50 | 0,21% | - |
| 21.01.2025 | 48,20 | 48,90 | 48,00 | 48,40 | 0,21% | - |
| 20.01.2025 | 48,50 | 48,50 | 48,10 | 48,30 | -1,23% | - |
| 17.01.2025 | 48,60 | 49,20 | 48,30 | 48,90 | 1,03% | - |
| 16.01.2025 | 48,20 | 48,40 | 47,60 | 48,40 | 1,04% | - |
| 15.01.2025 | 45,80 | 48,10 | 45,80 | 47,90 | 5,74% | - |
| 14.01.2025 | 44,20 | 45,70 | 44,20 | 45,30 | 3,66% | - |