22,435€
2,07%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
08.12.2023 | 22,25 | 22,25 | 22,25 | 22,25 | 1,23% | - |
07.12.2023 | 21,98 | 21,98 | 21,98 | 21,98 | 0,41% | - |
06.12.2023 | 21,89 | 21,89 | 21,89 | 21,89 | 0,32% | - |
05.12.2023 | 21,82 | 21,82 | 21,82 | 21,82 | -1,13% | - |
04.12.2023 | 22,07 | 22,07 | 22,07 | 22,07 | -0,41% | - |
01.12.2023 | 22,16 | 22,16 | 22,16 | 22,16 | 0,68% | - |
30.11.2023 | 22,01 | 22,01 | 22,01 | 22,01 | 1,90% | - |
29.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -0,74% | - |
28.11.2023 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | - |
27.11.2023 | 21,76 | 21,76 | 21,76 | 21,76 | 0,69% | - |
24.11.2023 | 21,61 | 21,61 | 21,61 | 21,61 | -0,73% | - |
23.11.2023 | 21,77 | 21,77 | 21,77 | 21,77 | -1,14% | - |
22.11.2023 | 22,02 | 22,02 | 22,02 | 22,02 | -0,23% | - |
21.11.2023 | 22,07 | 22,07 | 22,07 | 22,07 | 1,75% | - |
20.11.2023 | 21,69 | 21,69 | 21,69 | 21,69 | 0,93% | - |
17.11.2023 | 21,49 | 21,49 | 21,49 | 21,49 | -1,74% | - |
16.11.2023 | 21,56 | 21,87 | 21,56 | 21,87 | 2,34% | 600,00 |
15.11.2023 | 21,37 | 21,37 | 21,37 | 21,37 | 1,57% | - |
14.11.2023 | 21,04 | 21,04 | 21,04 | 21,04 | 1,64% | - |
13.11.2023 | 20,70 | 20,70 | 20,70 | 20,70 | -0,67% | - |
10.11.2023 | 20,84 | 20,84 | 20,84 | 20,84 | 2,41% | - |
09.11.2023 | 20,35 | 20,35 | 20,35 | 20,35 | 0,94% | - |
08.11.2023 | 20,16 | 20,16 | 20,16 | 20,16 | 0,25% | - |
07.11.2023 | 20,11 | 20,11 | 20,11 | 20,11 | -0,79% | - |
06.11.2023 | 20,27 | 20,27 | 20,27 | 20,27 | 1,58% | - |
03.11.2023 | 19,96 | 19,96 | 19,96 | 19,96 | 0,58% | - |
02.11.2023 | 19,84 | 19,84 | 19,84 | 19,84 | 0,43% | - |
01.11.2023 | 19,76 | 19,76 | 19,76 | 19,76 | 0,71% | - |
31.10.2023 | 19,45 | 19,62 | 19,45 | 19,62 | 0,51% | 1.230,00 |
30.10.2023 | 19,19 | 19,52 | 19,19 | 19,52 | 0,75% | 280,00 |
27.10.2023 | 19,30 | 19,37 | 19,30 | 19,37 | 2,38% | 280,00 |
26.10.2023 | 18,92 | 18,92 | 18,92 | 18,92 | -1,71% | - |
25.10.2023 | 19,25 | 19,25 | 19,25 | 19,25 | -0,21% | - |
24.10.2023 | 19,29 | 19,29 | 19,29 | 19,29 | -1,43% | - |
23.10.2023 | 19,57 | 19,57 | 19,57 | 19,57 | 0,69% | - |
20.10.2023 | 19,44 | 19,44 | 19,44 | 19,44 | -3,16% | - |
19.10.2023 | 19,61 | 20,07 | 19,61 | 20,07 | -0,05% | 32,00 |
18.10.2023 | 20,08 | 20,08 | 20,08 | 20,08 | -0,74% | - |
17.10.2023 | 20,23 | 20,23 | 20,23 | 20,23 | 0,65% | - |
16.10.2023 | 20,10 | 20,10 | 20,10 | 20,10 | -2,85% | - |
13.10.2023 | 20,69 | 20,69 | 20,69 | 20,69 | 0,68% | - |
12.10.2023 | 20,55 | 20,55 | 20,55 | 20,55 | 1,33% | - |
11.10.2023 | 20,28 | 20,28 | 20,28 | 20,28 | -0,20% | - |
10.10.2023 | 20,32 | 20,32 | 20,32 | 20,32 | -0,20% | - |
09.10.2023 | 20,36 | 20,36 | 20,36 | 20,36 | 0,94% | - |
06.10.2023 | 20,17 | 20,17 | 20,17 | 20,17 | 0,15% | - |
05.10.2023 | 20,14 | 20,14 | 20,14 | 20,14 | 1,13% | - |
04.10.2023 | 19,92 | 19,92 | 19,92 | 19,92 | -0,97% | - |
03.10.2023 | 20,11 | 20,11 | 20,11 | 20,11 | -1,57% | - |
02.10.2023 | 20,43 | 20,43 | 20,43 | 20,43 | -0,20% | - |
29.09.2023 | 20,47 | 20,47 | 20,47 | 20,47 | -1,02% | - |
28.09.2023 | 20,68 | 20,68 | 20,68 | 20,68 | 0,15% | - |
27.09.2023 | 20,65 | 20,65 | 20,65 | 20,65 | 0,58% | - |
26.09.2023 | 20,53 | 20,53 | 20,53 | 20,53 | -0,34% | - |
25.09.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,15% | 20,00 |
22.09.2023 | 20,57 | 20,57 | 20,57 | 20,57 | -1,11% | - |
21.09.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,81% | - |
20.09.2023 | 20,97 | 20,97 | 20,97 | 20,97 | 0,82% | - |
19.09.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -0,53% | - |
18.09.2023 | 20,91 | 20,91 | 20,91 | 20,91 | -0,90% | - |
15.09.2023 | 21,10 | 21,10 | 21,10 | 21,10 | 1,01% | - |
14.09.2023 | 20,89 | 20,89 | 20,89 | 20,89 | 0,92% | - |
13.09.2023 | 20,70 | 20,70 | 20,70 | 20,70 | -1,29% | - |
12.09.2023 | 20,97 | 20,97 | 20,97 | 20,97 | 0,33% | - |
11.09.2023 | 20,90 | 20,90 | 20,90 | 20,90 | 0,10% | - |
08.09.2023 | 20,88 | 20,88 | 20,88 | 20,88 | 0,19% | - |
07.09.2023 | 20,84 | 20,84 | 20,84 | 20,84 | -1,00% | - |
06.09.2023 | 21,05 | 21,05 | 21,05 | 21,05 | -0,71% | - |
05.09.2023 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
04.09.2023 | 21,30 | 21,30 | 21,30 | 21,30 | 0,09% | - |
01.09.2023 | 21,28 | 21,28 | 21,28 | 21,28 | 0,81% | - |
31.08.2023 | 21,11 | 21,11 | 21,11 | 21,11 | 0,29% | - |
30.08.2023 | 21,05 | 21,05 | 21,05 | 21,05 | 0,86% | - |
29.08.2023 | 20,87 | 20,87 | 20,87 | 20,87 | 0,53% | - |
28.08.2023 | 20,76 | 20,76 | 20,76 | 20,76 | 0,92% | - |
25.08.2023 | 20,57 | 20,57 | 20,57 | 20,57 | -0,19% | - |
24.08.2023 | 20,61 | 20,61 | 20,61 | 20,61 | 0,78% | - |
23.08.2023 | 20,45 | 20,45 | 20,45 | 20,45 | 0,79% | - |
22.08.2023 | 20,29 | 20,29 | 20,29 | 20,29 | 0,25% | - |
21.08.2023 | 20,24 | 20,24 | 20,24 | 20,24 | -1,32% | - |
18.08.2023 | 20,51 | 20,51 | 20,51 | 20,51 | -1,20% | - |
17.08.2023 | 20,76 | 20,76 | 20,76 | 20,76 | 1,37% | - |
16.08.2023 | 20,48 | 20,48 | 20,48 | 20,48 | -2,06% | - |
15.08.2023 | 20,91 | 20,91 | 20,91 | 20,91 | 1,21% | - |
14.08.2023 | 20,66 | 20,66 | 20,66 | 20,66 | -0,77% | - |
11.08.2023 | 20,82 | 20,82 | 20,82 | 20,82 | 0,39% | - |
10.08.2023 | 20,74 | 20,74 | 20,74 | 20,74 | -0,19% | - |
09.08.2023 | 20,78 | 20,78 | 20,78 | 20,78 | 1,37% | - |
08.08.2023 | 20,50 | 20,50 | 20,50 | 20,50 | -0,34% | - |
07.08.2023 | 20,57 | 20,57 | 20,57 | 20,57 | -0,29% | - |
04.08.2023 | 20,63 | 20,63 | 20,63 | 20,63 | 0,29% | - |
03.08.2023 | 20,57 | 20,57 | 20,57 | 20,57 | -1,44% | - |
02.08.2023 | 20,87 | 20,87 | 20,87 | 20,87 | -2,25% | - |
01.08.2023 | 21,35 | 21,35 | 21,35 | 21,35 | -0,61% | - |
31.07.2023 | 21,48 | 21,48 | 21,48 | 21,48 | 2,68% | - |
28.07.2023 | 20,92 | 20,92 | 20,92 | 20,92 | 3,77% | - |
27.07.2023 | 20,16 | 20,16 | 20,16 | 20,16 | 0,40% | - |
26.07.2023 | 20,08 | 20,08 | 20,08 | 20,08 | 0,05% | - |
25.07.2023 | 20,07 | 20,07 | 20,07 | 20,07 | 0,45% | - |
24.07.2023 | 19,98 | 19,98 | 19,98 | 19,98 | -0,30% | - |