27,470€
0,73%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 27,48 | 27,48 | 27,48 | 27,48 | 0,77% | - |
| 15.05.2025 | 27,27 | 27,27 | 27,27 | 27,27 | 1,72% | - |
| 14.05.2025 | 26,81 | 26,81 | 26,81 | 26,81 | 0,64% | - |
| 13.05.2025 | 26,64 | 26,64 | 26,64 | 26,64 | 1,06% | - |
| 12.05.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 3,25% | - |
| 09.05.2025 | 25,53 | 25,53 | 25,53 | 25,53 | -0,62% | - |
| 08.05.2025 | 25,69 | 25,69 | 25,69 | 25,69 | 0,71% | - |
| 07.05.2025 | 25,51 | 25,51 | 25,51 | 25,51 | 1,31% | - |
| 06.05.2025 | 25,18 | 25,18 | 25,18 | 25,18 | 0,68% | - |
| 05.05.2025 | 25,01 | 25,01 | 25,01 | 25,01 | 2,17% | - |
| 02.05.2025 | 24,48 | 24,48 | 24,48 | 24,48 | 0,33% | - |
| 30.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,99% | - |
| 29.04.2025 | 24,16 | 24,16 | 24,16 | 24,16 | 1,60% | - |
| 28.04.2025 | 23,78 | 23,78 | 23,78 | 23,78 | 1,02% | - |
| 25.04.2025 | 23,54 | 23,54 | 23,54 | 23,54 | 2,93% | - |
| 24.04.2025 | 22,87 | 22,87 | 22,87 | 22,87 | -0,26% | - |
| 23.04.2025 | 22,75 | 22,93 | 22,75 | 22,93 | 4,04% | 298,00 |
| 22.04.2025 | 22,04 | 22,04 | 22,04 | 22,04 | -2,22% | - |
| 17.04.2025 | 22,54 | 22,54 | 22,54 | 22,54 | 1,85% | - |
| 16.04.2025 | 22,13 | 22,13 | 22,13 | 22,13 | 0,82% | - |
| 15.04.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 1,62% | - |
| 14.04.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -0,69% | - |
| 11.04.2025 | 21,75 | 21,75 | 21,75 | 21,75 | -0,78% | - |
| 10.04.2025 | 22,18 | 22,18 | 21,92 | 21,92 | 7,08% | 537,00 |
| 09.04.2025 | 20,52 | 20,52 | 20,47 | 20,47 | -5,06% | 350,00 |
| 08.04.2025 | 20,89 | 21,56 | 20,89 | 21,56 | 4,76% | 1,00 |
| 07.04.2025 | 20,58 | 20,58 | 20,58 | 20,58 | -16,98% | - |
| 04.04.2025 | 24,79 | 24,79 | 24,79 | 24,79 | -2,13% | - |
| 03.04.2025 | 25,33 | 25,33 | 25,33 | 25,33 | -2,01% | - |
| 02.04.2025 | 25,85 | 25,85 | 25,85 | 25,85 | -0,19% | - |
| 01.04.2025 | 25,86 | 25,90 | 25,86 | 25,90 | -0,38% | 20,00 |
| 31.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,29% | - |
| 28.03.2025 | 26,34 | 26,34 | 26,34 | 26,34 | -0,64% | - |
| 27.03.2025 | 26,51 | 26,51 | 26,51 | 26,51 | -1,30% | - |
| 26.03.2025 | 26,86 | 26,86 | 26,86 | 26,86 | 1,44% | - |
| 25.03.2025 | 26,48 | 26,48 | 26,48 | 26,48 | -0,19% | - |
| 24.03.2025 | 26,53 | 26,53 | 26,53 | 26,53 | 0,42% | - |
| 21.03.2025 | 26,42 | 26,42 | 26,42 | 26,42 | 0,57% | - |
| 20.03.2025 | 26,27 | 26,27 | 26,27 | 26,27 | -0,27% | - |
| 19.03.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 1,82% | - |
| 18.03.2025 | 25,87 | 25,87 | 25,87 | 25,87 | 0,58% | - |
| 17.03.2025 | 25,72 | 25,72 | 25,72 | 25,72 | 2,39% | - |
| 14.03.2025 | 25,12 | 25,12 | 25,12 | 25,12 | -0,91% | - |
| 13.03.2025 | 25,35 | 25,35 | 25,35 | 25,35 | 1,64% | - |
| 12.03.2025 | 24,94 | 24,94 | 24,94 | 24,94 | -2,35% | - |
| 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% | - |