25,390€
-0,59%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 25,06 | 25,65 | 24,94 | 25,41 | -0,53% | - |
| 11.03.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -4,24% | - |
| 10.03.2025 | 26,67 | 26,67 | 26,67 | 26,67 | 0,72% | - |
| 07.03.2025 | 26,48 | 26,48 | 26,48 | 26,48 | 1,53% | - |
| 06.03.2025 | 26,08 | 26,08 | 26,08 | 26,08 | 2,11% | - |
| 05.03.2025 | 25,54 | 25,54 | 25,54 | 25,54 | -1,39% | - |
| 04.03.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 03.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,40% | - |
| 28.02.2025 | 25,64 | 25,64 | 25,64 | 25,64 | -0,31% | - |
| 27.02.2025 | 25,72 | 25,72 | 25,72 | 25,72 | -0,12% | - |
| 26.02.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 0,55% | - |
| 25.02.2025 | 25,61 | 25,61 | 25,61 | 25,61 | -1,50% | - |
| 24.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
| 21.02.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -0,50% | - |
| 20.02.2025 | 26,03 | 26,03 | 26,03 | 26,03 | -1,33% | - |
| 19.02.2025 | 26,38 | 26,38 | 26,38 | 26,38 | -0,42% | - |
| 18.02.2025 | 26,49 | 26,49 | 26,49 | 26,49 | 0,80% | - |
| 17.02.2025 | 26,28 | 26,28 | 26,28 | 26,28 | -1,09% | - |
| 14.02.2025 | 26,57 | 26,57 | 26,57 | 26,57 | 0,26% | - |
| 13.02.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 0,49% | - |
| 12.02.2025 | 26,37 | 26,37 | 26,37 | 26,37 | 2,77% | - |
| 11.02.2025 | 25,66 | 25,66 | 25,66 | 25,66 | 1,66% | - |
| 10.02.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,28% | - |
| 07.02.2025 | 25,17 | 25,17 | 25,17 | 25,17 | 1,45% | - |
| 06.02.2025 | 24,73 | 24,81 | 24,73 | 24,81 | 0,85% | 100,00 |
| 05.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,49% | - |
| 04.02.2025 | 24,72 | 24,72 | 24,72 | 24,72 | 0,49% | - |
| 03.02.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -2,54% | - |
| 31.01.2025 | 25,24 | 25,24 | 25,24 | 25,24 | 0,44% | - |
| 30.01.2025 | 25,13 | 25,13 | 25,13 | 25,13 | -2,41% | - |
| 29.01.2025 | 25,75 | 25,75 | 25,75 | 25,75 | 1,46% | - |
| 28.01.2025 | 25,38 | 25,38 | 25,38 | 25,38 | 1,08% | - |
| 27.01.2025 | 25,11 | 25,11 | 25,11 | 25,11 | -2,07% | - |
| 24.01.2025 | 25,64 | 25,64 | 25,64 | 25,64 | 0,51% | - |
| 23.01.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 0,08% | - |
| 22.01.2025 | 25,49 | 25,49 | 25,49 | 25,49 | -0,27% | - |
| 21.01.2025 | 25,56 | 25,56 | 25,56 | 25,56 | 0,87% | - |
| 20.01.2025 | 25,34 | 25,34 | 25,34 | 25,34 | -0,59% | - |
| 17.01.2025 | 24,71 | 25,49 | 24,71 | 25,49 | 3,58% | 300,00 |
| 16.01.2025 | 24,61 | 24,61 | 24,61 | 24,61 | 1,86% | - |
| 15.01.2025 | 24,16 | 24,16 | 24,16 | 24,16 | -0,66% | - |
| 14.01.2025 | 24,32 | 24,32 | 24,32 | 24,32 | 0,25% | - |
| 13.01.2025 | 24,26 | 24,26 | 24,26 | 24,26 | -1,98% | - |
| 10.01.2025 | 24,75 | 24,75 | 24,75 | 24,75 | 1,48% | - |
| 09.01.2025 | 24,39 | 24,39 | 24,39 | 24,39 | 1,08% | - |
| 08.01.2025 | 24,13 | 24,13 | 24,13 | 24,13 | -0,25% | - |
| 07.01.2025 | 24,19 | 24,19 | 24,19 | 24,19 | 0,21% | - |
| 06.01.2025 | 24,14 | 24,14 | 24,14 | 24,14 | 0,84% | - |
| 03.01.2025 | 23,94 | 23,94 | 23,94 | 23,94 | 0,67% | - |
| 02.01.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 0,34% | - |
| 30.12.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,08% | - |
| 27.12.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,08% | - |
| 23.12.2024 | 23,66 | 23,66 | 23,66 | 23,66 | 0,13% | - |
| 20.12.2024 | 23,63 | 23,63 | 23,63 | 23,63 | -1,54% | - |
| 19.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,04% | - |
| 18.12.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,01% | - |
| 17.12.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,64% | - |
| 16.12.2024 | 24,91 | 24,91 | 24,91 | 24,91 | 0,40% | - |
| 13.12.2024 | 24,81 | 24,81 | 24,81 | 24,81 | 0,20% | - |
| 12.12.2024 | 24,76 | 24,76 | 24,76 | 24,76 | 1,14% | - |
| 11.12.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -0,16% | - |
| 10.12.2024 | 24,08 | 24,52 | 24,08 | 24,52 | 2,12% | 1.000,00 |
| 09.12.2024 | 24,01 | 24,01 | 24,01 | 24,01 | 0,42% | - |
| 06.12.2024 | 23,91 | 23,91 | 23,91 | 23,91 | 0,80% | - |
| 05.12.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,68% | - |
| 04.12.2024 | 23,56 | 23,56 | 23,56 | 23,56 | -0,88% | - |
| 03.12.2024 | 23,77 | 23,77 | 23,77 | 23,77 | 1,32% | - |
| 02.12.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 0,47% | - |
| 29.11.2024 | 23,35 | 23,35 | 23,35 | 23,35 | -0,43% | - |
| 28.11.2024 | 23,45 | 23,45 | 23,45 | 23,45 | 0,43% | - |
| 27.11.2024 | 23,35 | 23,35 | 23,35 | 23,35 | 1,70% | - |
| 26.11.2024 | 22,96 | 22,96 | 22,96 | 22,96 | -0,56% | - |
| 25.11.2024 | 23,09 | 23,09 | 23,09 | 23,09 | 0,74% | - |
| 22.11.2024 | 22,92 | 22,92 | 22,92 | 22,92 | -0,17% | - |
| 21.11.2024 | 22,96 | 22,96 | 22,96 | 22,96 | 0,35% | - |
| 20.11.2024 | 22,88 | 22,88 | 22,88 | 22,88 | -2,35% | - |
| 19.11.2024 | 23,43 | 23,43 | 23,43 | 23,43 | 0,30% | - |
| 18.11.2024 | 23,36 | 23,36 | 23,36 | 23,36 | 1,30% | - |
| 15.11.2024 | 23,06 | 23,06 | 23,06 | 23,06 | 0,48% | - |
| 14.11.2024 | 22,71 | 22,95 | 22,71 | 22,95 | 1,41% | 1.000,00 |
| 13.11.2024 | 22,63 | 22,63 | 22,63 | 22,63 | -1,74% | - |
| 12.11.2024 | 23,03 | 23,03 | 23,03 | 23,03 | 2,49% | - |
| 11.11.2024 | 22,47 | 22,47 | 22,47 | 22,47 | -2,43% | - |
| 08.11.2024 | 23,57 | 23,57 | 23,03 | 23,03 | 2,08% | 85,00 |
| 07.11.2024 | 22,56 | 22,56 | 22,56 | 22,56 | -0,18% | - |
| 06.11.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,04% | - |
| 05.11.2024 | 22,59 | 22,59 | 22,59 | 22,59 | -0,66% | - |
| 04.11.2024 | 22,74 | 22,74 | 22,74 | 22,74 | 0,31% | - |
| 01.11.2024 | 22,67 | 22,67 | 22,67 | 22,67 | -0,74% | - |
| 31.10.2024 | 22,84 | 22,84 | 22,84 | 22,84 | -2,89% | - |
| 30.10.2024 | 23,52 | 23,52 | 23,52 | 23,52 | -0,59% | - |
| 29.10.2024 | 23,68 | 23,68 | 23,66 | 23,66 | -0,21% | 400,00 |
| 28.10.2024 | 23,71 | 23,71 | 23,71 | 23,71 | 0,98% | - |
| 25.10.2024 | 23,47 | 23,48 | 23,47 | 23,48 | -0,47% | 700,00 |
| 24.10.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 0,34% | - |
| 23.10.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -1,30% | - |
| 22.10.2024 | 23,82 | 23,82 | 23,82 | 23,82 | -1,57% | - |
| 21.10.2024 | 23,55 | 24,33 | 23,55 | 24,20 | 3,55% | 1.100,00 |
| 18.10.2024 | 23,37 | 23,37 | 23,37 | 23,37 | 1,17% | - |
| 17.10.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 1,09% | - |