34,650€
-2,42%
Echtzeit-Aktienkurs AZIMUT HLDG S.P.A.
Bid:
Ask:
Aktienkurse zur AZIMUT HLDG S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 34,74 | 34,74 | 34,74 | 34,74 | -2,17% | - |
| 15.10.2026 | 35,33 | 35,51 | 35,33 | 35,51 | -0,34% | 50,00 |
| 14.10.2026 | 35,63 | 35,63 | 35,63 | 35,63 | -1,52% | - |
| 13.10.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -1,44% | - |
| 12.10.2026 | 36,71 | 36,71 | 36,71 | 36,71 | -0,68% | - |
| 09.10.2026 | 36,76 | 36,96 | 36,76 | 36,96 | 0,96% | 50,00 |
| 08.10.2026 | 36,61 | 36,61 | 36,61 | 36,61 | -2,35% | - |
| 07.10.2026 | 37,49 | 37,49 | 37,49 | 37,49 | -0,35% | - |
| 06.10.2026 | 37,62 | 37,62 | 37,62 | 37,62 | -1,10% | - |
| 05.10.2026 | 37,81 | 38,04 | 37,81 | 38,04 | 0,71% | 700,00 |
| 02.10.2026 | 38,02 | 38,02 | 37,77 | 37,77 | -2,68% | 300,00 |
| 01.10.2026 | 38,81 | 38,81 | 38,81 | 38,81 | -1,77% | - |
| 30.09.2026 | 39,51 | 39,51 | 39,51 | 39,51 | 0,82% | - |
| 29.09.2026 | 39,19 | 39,19 | 39,19 | 39,19 | 1,01% | - |
| 28.09.2026 | 38,80 | 38,80 | 38,80 | 38,80 | -0,26% | - |
| 25.09.2026 | 38,90 | 38,90 | 38,90 | 38,90 | -0,64% | - |
| 24.09.2026 | 39,15 | 39,15 | 39,15 | 39,15 | -1,63% | - |
| 23.09.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,73% | - |
| 22.09.2026 | 39,51 | 39,51 | 39,51 | 39,51 | 1,46% | - |
| 21.09.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -0,74% | - |
| 18.09.2026 | 39,23 | 39,23 | 39,23 | 39,23 | 0,54% | - |
| 17.09.2026 | 39,02 | 39,02 | 39,02 | 39,02 | 2,28% | - |
| 16.09.2026 | 38,15 | 38,15 | 38,15 | 38,15 | -0,08% | - |
| 15.09.2026 | 38,18 | 38,18 | 38,18 | 38,18 | -1,34% | - |
| 14.09.2026 | 38,70 | 38,70 | 38,70 | 38,70 | 1,26% | - |
| 11.09.2026 | 38,22 | 38,22 | 38,22 | 38,22 | -0,21% | - |
| 10.09.2026 | 38,30 | 38,30 | 38,30 | 38,30 | -1,47% | - |
| 09.09.2026 | 38,87 | 38,87 | 38,87 | 38,87 | 0,65% | - |
| 08.09.2026 | 38,62 | 38,62 | 38,62 | 38,62 | -0,82% | - |
| 07.09.2026 | 38,94 | 38,94 | 38,94 | 38,94 | 0,46% | - |
| 04.09.2026 | 38,76 | 38,76 | 38,76 | 38,76 | 2,57% | - |
| 03.09.2026 | 37,79 | 37,79 | 37,79 | 37,79 | -1,13% | - |
| 02.09.2026 | 38,22 | 38,22 | 38,22 | 38,22 | -1,14% | - |
| 01.09.2026 | 38,66 | 38,66 | 38,66 | 38,66 | -0,74% | - |
| 31.08.2026 | 38,95 | 38,95 | 38,95 | 38,95 | 0,36% | - |
| 28.08.2026 | 38,81 | 38,81 | 38,81 | 38,81 | -0,46% | - |
| 27.08.2026 | 38,99 | 38,99 | 38,99 | 38,99 | 1,56% | - |
| 26.08.2026 | 38,39 | 38,39 | 38,39 | 38,39 | 0,26% | - |
| 25.08.2026 | 38,29 | 38,29 | 38,29 | 38,29 | 0,95% | - |
| 24.08.2026 | 37,93 | 37,93 | 37,93 | 37,93 | -0,58% | - |
| 21.08.2026 | 37,87 | 38,15 | 37,87 | 38,15 | 0,87% | 50,00 |
| 20.08.2026 | 37,82 | 37,82 | 37,82 | 37,82 | -0,94% | - |
| 19.08.2026 | 38,18 | 38,18 | 38,18 | 38,18 | -1,24% | - |
| 18.08.2026 | 38,66 | 38,66 | 38,66 | 38,66 | -0,57% | - |
| 17.08.2026 | 38,88 | 38,88 | 38,88 | 38,88 | 0,47% | - |
| 14.08.2026 | 38,70 | 38,70 | 38,70 | 38,70 | -0,74% | - |
| 13.08.2026 | 38,99 | 38,99 | 38,99 | 38,99 | 0,80% | - |
| 12.08.2026 | 38,68 | 38,68 | 38,68 | 38,68 | -0,59% | - |
| 11.08.2026 | 37,96 | 38,91 | 37,96 | 38,91 | 2,50% | 50,00 |
| 10.08.2026 | 37,96 | 37,96 | 37,96 | 37,96 | -1,09% | - |
| 07.08.2026 | 38,38 | 38,38 | 38,38 | 38,38 | 0,21% | - |
| 06.08.2026 | 38,30 | 38,30 | 38,30 | 38,30 | 0,63% | - |
| 05.08.2026 | 38,06 | 38,06 | 38,06 | 38,06 | 1,47% | - |
| 04.08.2026 | 37,51 | 37,51 | 37,51 | 37,51 | 2,23% | - |
| 03.08.2026 | 36,69 | 36,69 | 36,69 | 36,69 | 0,52% | - |
| 31.07.2026 | 36,50 | 36,50 | 36,50 | 36,50 | 2,27% | - |
| 30.07.2026 | 34,93 | 35,69 | 34,93 | 35,69 | 1,88% | 700,00 |
| 29.07.2026 | 35,03 | 35,03 | 35,03 | 35,03 | -0,57% | - |
| 28.07.2026 | 35,23 | 35,23 | 35,23 | 35,23 | 0,83% | - |
| 27.07.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 1,45% | - |
| 24.07.2026 | 34,44 | 34,44 | 34,44 | 34,44 | -2,55% | - |
| 23.07.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 0,63% | - |
| 22.07.2026 | 35,12 | 35,12 | 35,12 | 35,12 | -0,65% | - |
| 21.07.2026 | 35,06 | 35,35 | 35,06 | 35,35 | -1,09% | 100,00 |
| 20.07.2026 | 35,74 | 35,74 | 35,74 | 35,74 | 0,14% | - |
| 17.07.2026 | 36,33 | 36,33 | 35,69 | 35,69 | -2,41% | 120,00 |
| 16.07.2026 | 36,57 | 36,57 | 36,57 | 36,57 | 0,33% | - |
| 15.07.2026 | 36,45 | 36,45 | 36,45 | 36,45 | 1,33% | - |
| 14.07.2026 | 35,97 | 35,97 | 35,97 | 35,97 | -0,25% | - |
| 13.07.2026 | 35,95 | 36,33 | 35,95 | 36,06 | 1,89% | 300,00 |
| 10.07.2026 | 35,39 | 35,39 | 35,39 | 35,39 | 0,60% | - |
| 09.07.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,69% | - |
| 08.07.2026 | 35,81 | 35,81 | 34,94 | 34,94 | -3,83% | 80,00 |
| 07.07.2026 | 36,33 | 36,33 | 36,33 | 36,33 | -0,66% | - |
| 06.07.2026 | 36,35 | 36,57 | 36,35 | 36,57 | 0,11% | 39,00 |
| 03.07.2026 | 36,72 | 36,72 | 36,53 | 36,53 | 1,64% | 70,00 |
| 02.07.2026 | 35,94 | 35,94 | 35,94 | 35,94 | 1,64% | - |
| 01.07.2026 | 35,36 | 35,36 | 35,36 | 35,36 | -0,39% | - |
| 30.06.2026 | 35,46 | 35,50 | 35,46 | 35,50 | -0,48% | 50,00 |
| 29.06.2026 | 35,67 | 35,67 | 35,67 | 35,67 | 0,20% | - |
| 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% | - |