25,425€
-1,26%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 25,25 | 25,49 | 25,04 | 25,45 | -1,17% | - |
| 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% | - |
| 16.10.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,26% | - |
| 15.10.2024 | 22,91 | 22,91 | 22,91 | 22,91 | 0,75% | - |
| 14.10.2024 | 22,74 | 22,74 | 22,74 | 22,74 | -0,31% | - |
| 11.10.2024 | 22,81 | 22,81 | 22,81 | 22,81 | 0,18% | - |
| 10.10.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 1,61% | - |
| 09.10.2024 | 22,41 | 22,41 | 22,41 | 22,41 | 0,81% | - |
| 08.10.2024 | 22,23 | 22,23 | 22,23 | 22,23 | -1,46% | - |
| 07.10.2024 | 22,56 | 22,56 | 22,56 | 22,56 | 1,48% | - |
| 04.10.2024 | 22,23 | 22,23 | 22,23 | 22,23 | -1,11% | - |
| 03.10.2024 | 22,48 | 22,48 | 22,48 | 22,48 | -1,19% | - |
| 02.10.2024 | 22,75 | 22,75 | 22,75 | 22,75 | -1,04% | - |
| 01.10.2024 | 22,99 | 22,99 | 22,99 | 22,99 | -0,95% | - |
| 30.09.2024 | 23,21 | 23,21 | 23,21 | 23,21 | 0,96% | - |
| 27.09.2024 | 22,99 | 22,99 | 22,99 | 22,99 | 1,32% | - |
| 26.09.2024 | 22,69 | 22,69 | 22,69 | 22,69 | 1,02% | - |
| 25.09.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -0,71% | - |
| 24.09.2024 | 22,28 | 22,62 | 22,28 | 22,62 | 1,16% | 1,00 |
| 23.09.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -0,36% | - |
| 20.09.2024 | 22,44 | 22,44 | 22,44 | 22,44 | 0,31% | - |
| 19.09.2024 | 22,37 | 22,37 | 22,37 | 22,37 | 0,77% | - |
| 18.09.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 1,37% | - |
| 17.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 0,00% | - |
| 16.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 1,39% | - |
| 13.09.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,18% | - |
| 12.09.2024 | 21,64 | 21,64 | 21,64 | 21,64 | 0,37% | - |
| 11.09.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 0,09% | - |
| 10.09.2024 | 21,54 | 21,54 | 21,54 | 21,54 | 0,75% | - |
| 09.09.2024 | 21,38 | 21,38 | 21,38 | 21,38 | -1,79% | - |
| 06.09.2024 | 21,77 | 21,77 | 21,77 | 21,77 | 0,23% | - |