10,225€
0,25%
Echtzeit-Aktienkurs Azkoyen S.A.
Bid:
Ask:
Aktienkurse zur Azkoyen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 10,33 | 10,33 | 10,25 | 10,28 | 0,00% | - |
| 20.10.2026 | 10,33 | 10,40 | 10,25 | 10,28 | 0,00% | - |
| 19.10.2026 | 10,33 | 10,38 | 10,23 | 10,28 | 0,49% | - |
| 16.10.2026 | 10,43 | 10,43 | 10,18 | 10,23 | -0,97% | - |
| 15.10.2026 | 10,23 | 10,43 | 10,15 | 10,33 | 0,98% | - |
| 14.10.2026 | 10,38 | 10,38 | 10,18 | 10,23 | -0,97% | - |
| 13.10.2026 | 10,43 | 10,43 | 10,28 | 10,33 | -0,48% | - |
| 12.10.2026 | 10,38 | 10,43 | 10,25 | 10,38 | 0,73% | - |
| 09.10.2026 | 10,43 | 10,43 | 10,28 | 10,30 | 0,24% | - |
| 08.10.2026 | 10,28 | 10,38 | 10,18 | 10,28 | -0,24% | - |
| 07.10.2026 | 10,28 | 10,40 | 10,15 | 10,30 | 0,98% | - |
| 06.10.2026 | 10,38 | 10,38 | 10,18 | 10,20 | -1,21% | - |
| 05.10.2026 | 10,28 | 10,35 | 10,20 | 10,33 | 0,73% | - |
| 02.10.2026 | 10,33 | 10,45 | 10,23 | 10,25 | -0,24% | - |
| 01.10.2026 | 10,23 | 10,40 | 10,13 | 10,28 | 0,98% | - |
| 30.09.2026 | 10,43 | 10,43 | 10,15 | 10,18 | -1,45% | - |
| 29.09.2026 | 10,28 | 10,33 | 10,20 | 10,33 | 0,49% | - |
| 28.09.2026 | 10,38 | 10,40 | 10,23 | 10,28 | -0,48% | - |
| 25.09.2026 | 10,33 | 10,45 | 10,18 | 10,33 | 0,49% | - |
| 24.09.2026 | 10,04 | 10,28 | 10,00 | 10,28 | 1,99% | - |
| 23.09.2026 | 10,18 | 10,18 | 10,08 | 10,08 | -0,74% | - |
| 22.09.2026 | 10,18 | 10,18 | 10,05 | 10,15 | 0,25% | - |
| 21.09.2026 | 10,15 | 10,18 | 10,05 | 10,13 | 0,50% | - |
| 18.09.2026 | 10,01 | 10,10 | 10,00 | 10,08 | 0,70% | - |
| 17.09.2026 | 10,10 | 10,15 | 10,01 | 10,01 | 0,00% | - |
| 16.09.2026 | 10,06 | 10,09 | 9,95 | 10,01 | -0,55% | - |
| 15.09.2026 | 10,05 | 10,06 | 9,99 | 10,06 | -0,35% | - |
| 14.09.2026 | 9,93 | 10,11 | 9,89 | 10,10 | 1,15% | - |
| 11.09.2026 | 10,03 | 10,05 | 9,97 | 9,98 | 0,45% | - |
| 10.09.2026 | 10,00 | 10,06 | 9,92 | 9,94 | -0,65% | - |
| 09.09.2026 | 9,95 | 10,03 | 9,88 | 10,00 | 0,15% | - |
| 08.09.2026 | 10,00 | 10,04 | 9,96 | 9,99 | -0,30% | - |
| 07.09.2026 | 10,00 | 10,05 | 9,97 | 10,02 | -0,25% | - |
| 04.09.2026 | 9,98 | 10,06 | 9,93 | 10,04 | 0,60% | - |
| 03.09.2026 | 9,97 | 10,04 | 9,92 | 9,98 | -0,15% | - |
| 02.09.2026 | 9,96 | 10,04 | 9,95 | 10,00 | 0,35% | - |
| 01.09.2026 | 9,97 | 10,05 | 9,93 | 9,96 | 0,00% | - |
| 31.08.2026 | 10,01 | 10,10 | 9,96 | 9,96 | -0,65% | - |
| 28.08.2026 | 10,05 | 10,15 | 10,01 | 10,03 | 0,10% | - |
| 27.08.2026 | 10,07 | 10,13 | 9,82 | 10,02 | 0,20% | - |
| 26.08.2026 | 10,01 | 10,10 | 9,96 | 10,00 | -0,10% | - |
| 25.08.2026 | 10,06 | 10,10 | 10,00 | 10,01 | -0,10% | - |
| 24.08.2026 | 10,00 | 10,08 | 9,97 | 10,02 | 0,10% | - |
| 21.08.2026 | 10,02 | 10,08 | 10,01 | 10,01 | 0,10% | - |
| 20.08.2026 | 10,01 | 10,09 | 9,99 | 10,00 | 0,00% | - |
| 19.08.2026 | 9,86 | 10,08 | 9,86 | 10,00 | 0,30% | - |
| 18.08.2026 | 10,03 | 10,13 | 9,95 | 9,97 | -0,70% | - |
| 17.08.2026 | 10,10 | 10,20 | 10,04 | 10,04 | -0,55% | - |
| 14.08.2026 | 10,18 | 10,18 | 10,05 | 10,09 | -0,59% | - |
| 13.08.2026 | 10,18 | 10,18 | 10,08 | 10,15 | 0,50% | - |
| 12.08.2026 | 10,13 | 10,20 | 10,09 | 10,10 | 0,10% | - |
| 11.08.2026 | 10,15 | 10,23 | 10,09 | 10,09 | -0,84% | - |
| 10.08.2026 | 10,18 | 10,23 | 10,13 | 10,18 | 0,00% | - |
| 07.08.2026 | 10,13 | 10,20 | 10,08 | 10,18 | 0,74% | - |
| 06.08.2026 | 10,18 | 10,33 | 10,09 | 10,10 | -1,46% | - |
| 05.08.2026 | 10,15 | 10,28 | 10,13 | 10,25 | 0,74% | - |
| 04.08.2026 | 10,35 | 10,45 | 10,09 | 10,18 | -1,93% | - |
| 03.08.2026 | 10,63 | 10,78 | 10,23 | 10,38 | -2,58% | - |
| 31.07.2026 | 10,75 | 10,95 | 10,63 | 10,65 | -0,70% | - |
| 30.07.2026 | 10,68 | 10,75 | 10,58 | 10,73 | 0,23% | - |
| 29.07.2026 | 10,73 | 11,05 | 10,50 | 10,70 | -1,15% | - |
| 28.07.2026 | 11,15 | 11,25 | 10,78 | 10,83 | -3,13% | - |
| 27.07.2026 | 11,55 | 11,85 | 10,80 | 11,18 | -1,97% | - |
| 24.07.2026 | 11,95 | 11,95 | 11,08 | 11,40 | -3,39% | 5.196,00 |
| 23.07.2026 | 12,15 | 12,28 | 11,65 | 11,80 | -4,26% | - |
| 22.07.2026 | 13,33 | 13,35 | 12,10 | 12,33 | -13,36% | - |
| 21.07.2026 | 14,30 | 14,35 | 13,93 | 14,23 | 1,79% | - |
| 20.07.2026 | 14,25 | 14,30 | 13,98 | 13,98 | -0,89% | - |
| 17.07.2026 | 14,40 | 14,45 | 13,98 | 14,10 | -2,08% | - |
| 16.07.2026 | 14,33 | 14,53 | 14,03 | 14,40 | 2,13% | 750,00 |
| 15.07.2026 | 14,30 | 14,30 | 13,98 | 14,10 | -0,53% | - |
| 14.07.2026 | 14,13 | 14,30 | 13,98 | 14,18 | 0,00% | - |
| 13.07.2026 | 14,10 | 14,30 | 14,05 | 14,18 | -0,87% | - |
| 10.07.2026 | 14,20 | 14,48 | 14,18 | 14,30 | 0,53% | - |
| 09.07.2026 | 14,63 | 14,63 | 14,15 | 14,23 | -1,90% | - |
| 08.07.2026 | 14,50 | 14,60 | 14,25 | 14,50 | -0,34% | 9.800,00 |
| 07.07.2026 | 14,65 | 14,90 | 14,55 | 14,55 | -1,19% | - |
| 06.07.2026 | 14,53 | 14,75 | 14,40 | 14,73 | 1,20% | - |
| 03.07.2026 | 14,20 | 14,55 | 14,08 | 14,55 | 3,19% | - |
| 02.07.2026 | 13,90 | 14,15 | 13,85 | 14,10 | 1,44% | - |
| 01.07.2026 | 13,83 | 13,95 | 13,75 | 13,90 | 0,54% | 110,00 |
| 30.06.2026 | 13,80 | 13,98 | 13,65 | 13,83 | 0,55% | - |
| 29.06.2026 | 13,70 | 13,78 | 13,58 | 13,75 | 0,92% | - |
| 26.06.2026 | 13,48 | 13,85 | 13,43 | 13,63 | -0,18% | 20,00 |
| 25.06.2026 | 13,75 | 13,90 | 13,58 | 13,65 | -0,55% | - |
| 24.06.2026 | 13,83 | 13,85 | 13,60 | 13,73 | -0,72% | - |
| 23.06.2026 | 13,45 | 13,90 | 13,38 | 13,83 | 1,28% | - |
| 22.06.2026 | 13,23 | 13,70 | 13,23 | 13,65 | 3,80% | - |
| 19.06.2026 | 12,93 | 13,40 | 12,93 | 13,15 | 0,96% | - |
| 18.06.2026 | 13,15 | 13,23 | 12,83 | 13,03 | -0,76% | - |
| 17.06.2026 | 13,18 | 13,35 | 12,93 | 13,13 | 0,38% | - |
| 16.06.2026 | 13,18 | 13,30 | 12,85 | 13,08 | -0,76% | - |
| 15.06.2026 | 13,05 | 13,23 | 12,20 | 13,18 | 3,94% | - |
| 12.06.2026 | 12,93 | 12,98 | 12,50 | 12,68 | -2,31% | - |
| 11.06.2026 | 12,60 | 13,03 | 12,13 | 12,98 | 3,18% | 8.750,00 |
| 10.06.2026 | 12,68 | 12,88 | 12,53 | 12,58 | -1,18% | - |
| 09.06.2026 | 12,35 | 12,85 | 12,25 | 12,73 | 4,30% | - |
| 08.06.2026 | 11,93 | 12,98 | 11,85 | 12,20 | 0,41% | - |
| 05.06.2026 | 11,93 | 12,25 | 11,88 | 12,15 | 1,46% | - |
| 04.06.2026 | 11,85 | 11,98 | 11,85 | 11,98 | 1,05% | - |