35,740€
-2,64%
Echtzeit-Aktienkurs AZIMUT HLDG S.P.A.
Bid:
Ask:
Aktienkurse zur AZIMUT HLDG S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 36,29 | 36,29 | 35,60 | 35,60 | -3,02% | 51,00 |
| 25.06.2026 | 36,71 | 36,71 | 36,71 | 36,71 | -1,58% | - |
| 24.06.2026 | 37,49 | 37,49 | 37,30 | 37,30 | -1,11% | 150,00 |
| 23.06.2026 | 37,29 | 37,72 | 37,29 | 37,72 | 0,53% | 480,00 |
| 22.06.2026 | 37,52 | 37,52 | 37,52 | 37,52 | 0,75% | - |
| 19.06.2026 | 37,24 | 37,24 | 37,24 | 37,24 | -2,18% | - |
| 18.06.2026 | 38,07 | 38,07 | 38,07 | 38,07 | 0,40% | - |
| 17.06.2026 | 37,92 | 37,92 | 37,92 | 37,92 | 1,91% | - |
| 16.06.2026 | 37,21 | 37,21 | 37,21 | 37,21 | 0,68% | - |
| 15.06.2026 | 36,96 | 36,96 | 36,96 | 36,96 | 3,36% | - |
| 12.06.2026 | 35,76 | 35,76 | 35,76 | 35,76 | 1,45% | - |
| 11.06.2026 | 35,25 | 35,25 | 35,25 | 35,25 | -0,84% | - |
| 10.06.2026 | 35,17 | 35,55 | 35,17 | 35,55 | 1,60% | 25,00 |
| 09.06.2026 | 34,89 | 34,99 | 34,89 | 34,99 | 2,52% | 20,00 |
| 08.06.2026 | 34,13 | 34,13 | 34,13 | 34,13 | -0,96% | - |
| 05.06.2026 | 34,46 | 34,46 | 34,46 | 34,46 | 1,38% | - |
| 04.06.2026 | 33,99 | 33,99 | 33,99 | 33,99 | -2,19% | - |
| 03.06.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 0,67% | - |
| 02.06.2026 | 34,52 | 34,52 | 34,52 | 34,52 | -0,80% | - |
| 01.06.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 0,09% | - |
| 29.05.2026 | 34,77 | 34,77 | 34,77 | 34,77 | -0,71% | - |
| 28.05.2026 | 35,02 | 35,02 | 35,02 | 35,02 | -1,32% | - |
| 27.05.2026 | 35,49 | 35,49 | 35,49 | 35,49 | 1,63% | - |
| 26.05.2026 | 34,92 | 34,92 | 34,92 | 34,92 | 0,11% | - |
| 25.05.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 0,46% | - |
| 22.05.2026 | 34,72 | 34,72 | 34,72 | 34,72 | -0,09% | - |
| 21.05.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 1,25% | - |
| 20.05.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -0,32% | - |
| 19.05.2026 | 34,43 | 34,43 | 34,43 | 34,43 | -0,17% | - |
| 18.05.2026 | 33,22 | 34,49 | 33,22 | 34,49 | -3,50% | 1,00 |
| 15.05.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,50% | - |
| 14.05.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 0,81% | - |
| 13.05.2026 | 35,80 | 35,80 | 35,63 | 35,63 | 0,71% | 22,00 |
| 12.05.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 0,08% | - |
| 11.05.2026 | 35,35 | 35,35 | 35,35 | 35,35 | -0,39% | - |
| 08.05.2026 | 35,49 | 35,49 | 35,49 | 35,49 | -1,11% | - |
| 07.05.2026 | 37,69 | 37,69 | 35,89 | 35,89 | -1,43% | 700,00 |
| 06.05.2026 | 36,41 | 36,41 | 36,41 | 36,41 | 2,28% | - |
| 05.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,47% | - |
| 04.05.2026 | 36,13 | 36,13 | 36,13 | 36,13 | 1,60% | - |
| 30.04.2026 | 35,56 | 35,56 | 35,56 | 35,56 | -2,81% | - |
| 29.04.2026 | 36,59 | 36,59 | 36,59 | 36,59 | -0,46% | - |
| 28.04.2026 | 36,76 | 36,76 | 36,76 | 36,76 | -0,38% | - |
| 27.04.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -0,46% | - |
| 24.04.2026 | 37,10 | 37,10 | 37,07 | 37,07 | -1,20% | 30,00 |
| 23.04.2026 | 37,16 | 37,52 | 37,16 | 37,52 | 0,43% | 700,00 |
| 22.04.2026 | 37,31 | 37,36 | 37,31 | 37,36 | 0,81% | 318,00 |
| 21.04.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 1,06% | - |
| 20.04.2026 | 36,67 | 36,67 | 36,67 | 36,67 | 2,26% | - |
| 17.04.2026 | 35,86 | 35,86 | 35,86 | 35,86 | 0,22% | - |
| 16.04.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -0,61% | - |
| 15.04.2026 | 35,35 | 36,00 | 35,35 | 36,00 | 3,15% | 100,00 |
| 14.04.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,57% | - |
| 13.04.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -0,98% | - |
| 10.04.2026 | 34,78 | 34,78 | 34,70 | 34,70 | -0,23% | 3,00 |
| 09.04.2026 | 34,78 | 34,78 | 34,78 | 34,78 | -0,11% | - |
| 08.04.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 5,20% | - |
| 07.04.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 1,66% | - |
| 02.04.2026 | 32,56 | 32,56 | 32,56 | 32,56 | -2,49% | - |
| 01.04.2026 | 32,75 | 33,39 | 32,75 | 33,39 | 4,47% | 29,00 |
| 31.03.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,31% | - |
| 30.03.2026 | 32,14 | 32,14 | 32,06 | 32,06 | -1,08% | 150,00 |
| 27.03.2026 | 32,41 | 32,41 | 32,41 | 32,41 | -0,43% | - |
| 26.03.2026 | 32,55 | 32,55 | 32,55 | 32,55 | -1,09% | - |
| 25.03.2026 | 32,36 | 32,91 | 32,36 | 32,91 | 2,11% | 34,00 |
| 24.03.2026 | 32,23 | 32,23 | 32,23 | 32,23 | 3,37% | - |
| 23.03.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -3,85% | - |
| 20.03.2026 | 32,43 | 32,43 | 32,43 | 32,43 | -0,67% | - |
| 19.03.2026 | 32,65 | 32,65 | 32,65 | 32,65 | -1,83% | - |
| 18.03.2026 | 33,26 | 33,26 | 33,26 | 33,26 | 3,71% | - |
| 17.03.2026 | 32,07 | 32,07 | 32,07 | 32,07 | -0,50% | - |
| 16.03.2026 | 32,28 | 32,28 | 32,23 | 32,23 | -0,22% | 7,00 |
| 13.03.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,61% | - |
| 12.03.2026 | 32,83 | 32,83 | 32,83 | 32,83 | -2,75% | - |
| 11.03.2026 | 33,76 | 33,76 | 33,76 | 33,76 | 3,15% | - |
| 10.03.2026 | 32,73 | 32,73 | 32,73 | 32,73 | 0,71% | - |
| 09.03.2026 | 32,12 | 32,50 | 32,12 | 32,50 | -3,01% | 20,00 |
| 06.03.2026 | 33,63 | 33,69 | 33,51 | 33,51 | 0,21% | 7,00 |
| 05.03.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 1,77% | - |
| 04.03.2026 | 32,88 | 32,88 | 32,86 | 32,86 | -2,84% | 125,00 |
| 03.03.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -1,63% | - |
| 02.03.2026 | 34,38 | 34,38 | 34,38 | 34,38 | -2,27% | - |
| 27.02.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,69% | - |
| 26.02.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 1,07% | - |
| 25.02.2026 | 34,57 | 34,57 | 34,57 | 34,57 | -1,14% | - |
| 24.02.2026 | 34,97 | 34,97 | 34,97 | 34,97 | -0,48% | - |
| 23.02.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,17% | - |
| 20.02.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -0,76% | - |
| 19.02.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 1,38% | - |
| 18.02.2026 | 34,87 | 34,87 | 34,87 | 34,87 | 0,52% | - |
| 17.02.2026 | 34,69 | 34,69 | 34,69 | 34,69 | 0,64% | - |
| 16.02.2026 | 34,47 | 34,47 | 34,47 | 34,47 | -0,12% | - |
| 13.02.2026 | 34,51 | 34,51 | 34,51 | 34,51 | -0,69% | - |
| 12.02.2026 | 34,91 | 34,91 | 34,75 | 34,75 | -1,73% | 100,00 |
| 11.02.2026 | 36,42 | 36,42 | 35,14 | 35,36 | -2,99% | 210,00 |
| 10.02.2026 | 36,45 | 36,45 | 36,45 | 36,45 | 0,64% | - |
| 09.02.2026 | 36,22 | 36,22 | 36,22 | 36,22 | -0,58% | - |
| 06.02.2026 | 35,56 | 36,43 | 35,56 | 36,43 | 2,42% | 180,00 |
| 05.02.2026 | 35,67 | 35,67 | 35,57 | 35,57 | -1,47% | 97,00 |
| 04.02.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,66% | - |