34,960€
-1,08%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2026 | 34,77 | 34,77 | 34,77 | 34,77 | -0,71% | - |
| 28.05.2026 | 35,02 | 35,02 | 35,02 | 35,02 | -1,32% | - |
| 27.05.2026 | 35,49 | 35,49 | 35,49 | 35,49 | 1,63% | - |
| 26.05.2026 | 34,92 | 34,92 | 34,92 | 34,92 | 0,11% | - |
| 25.05.2026 | 34,88 | 34,88 | 34,88 | 34,88 | 0,46% | - |
| 22.05.2026 | 34,72 | 34,72 | 34,72 | 34,72 | -0,09% | - |
| 21.05.2026 | 34,75 | 34,75 | 34,75 | 34,75 | 1,25% | - |
| 20.05.2026 | 34,32 | 34,32 | 34,32 | 34,32 | -0,32% | - |
| 19.05.2026 | 34,43 | 34,43 | 34,43 | 34,43 | -0,17% | - |
| 18.05.2026 | 33,22 | 34,49 | 33,22 | 34,49 | -3,50% | 1,00 |
| 15.05.2026 | 35,74 | 35,74 | 35,74 | 35,74 | -0,50% | - |
| 14.05.2026 | 35,92 | 35,92 | 35,92 | 35,92 | 0,81% | - |
| 13.05.2026 | 35,80 | 35,80 | 35,63 | 35,63 | 0,71% | 22,00 |
| 12.05.2026 | 35,38 | 35,38 | 35,38 | 35,38 | 0,08% | - |
| 11.05.2026 | 35,35 | 35,35 | 35,35 | 35,35 | -0,39% | - |
| 08.05.2026 | 35,49 | 35,49 | 35,49 | 35,49 | -1,11% | - |
| 07.05.2026 | 37,69 | 37,69 | 35,89 | 35,89 | -1,43% | 700,00 |
| 06.05.2026 | 36,41 | 36,41 | 36,41 | 36,41 | 2,28% | - |
| 05.05.2026 | 35,60 | 35,60 | 35,60 | 35,60 | -1,47% | - |
| 04.05.2026 | 36,13 | 36,13 | 36,13 | 36,13 | 1,60% | - |
| 30.04.2026 | 35,56 | 35,56 | 35,56 | 35,56 | -2,81% | - |
| 29.04.2026 | 36,59 | 36,59 | 36,59 | 36,59 | -0,46% | - |
| 28.04.2026 | 36,76 | 36,76 | 36,76 | 36,76 | -0,38% | - |
| 27.04.2026 | 36,90 | 36,90 | 36,90 | 36,90 | -0,46% | - |
| 24.04.2026 | 37,10 | 37,10 | 37,07 | 37,07 | -1,20% | 30,00 |
| 23.04.2026 | 37,16 | 37,52 | 37,16 | 37,52 | 0,43% | 700,00 |
| 22.04.2026 | 37,31 | 37,36 | 37,31 | 37,36 | 0,81% | 318,00 |
| 21.04.2026 | 37,06 | 37,06 | 37,06 | 37,06 | 1,06% | - |
| 20.04.2026 | 36,67 | 36,67 | 36,67 | 36,67 | 2,26% | - |
| 17.04.2026 | 35,86 | 35,86 | 35,86 | 35,86 | 0,22% | - |
| 16.04.2026 | 35,78 | 35,78 | 35,78 | 35,78 | -0,61% | - |
| 15.04.2026 | 35,35 | 36,00 | 35,35 | 36,00 | 3,15% | 100,00 |
| 14.04.2026 | 34,90 | 34,90 | 34,90 | 34,90 | 1,57% | - |
| 13.04.2026 | 34,36 | 34,36 | 34,36 | 34,36 | -0,98% | - |
| 10.04.2026 | 34,78 | 34,78 | 34,70 | 34,70 | -0,23% | 3,00 |
| 09.04.2026 | 34,78 | 34,78 | 34,78 | 34,78 | -0,11% | - |
| 08.04.2026 | 34,82 | 34,82 | 34,82 | 34,82 | 5,20% | - |
| 07.04.2026 | 33,10 | 33,10 | 33,10 | 33,10 | 1,66% | - |
| 02.04.2026 | 32,56 | 32,56 | 32,56 | 32,56 | -2,49% | - |
| 01.04.2026 | 32,75 | 33,39 | 32,75 | 33,39 | 4,47% | 29,00 |
| 31.03.2026 | 31,96 | 31,96 | 31,96 | 31,96 | -0,31% | - |
| 30.03.2026 | 32,14 | 32,14 | 32,06 | 32,06 | -1,08% | 150,00 |
| 27.03.2026 | 32,41 | 32,41 | 32,41 | 32,41 | -0,43% | - |
| 26.03.2026 | 32,55 | 32,55 | 32,55 | 32,55 | -1,09% | - |
| 25.03.2026 | 32,36 | 32,91 | 32,36 | 32,91 | 2,11% | 34,00 |
| 24.03.2026 | 32,23 | 32,23 | 32,23 | 32,23 | 3,37% | - |
| 23.03.2026 | 31,18 | 31,18 | 31,18 | 31,18 | -3,85% | - |
| 20.03.2026 | 32,43 | 32,43 | 32,43 | 32,43 | -0,67% | - |
| 19.03.2026 | 32,65 | 32,65 | 32,65 | 32,65 | -1,83% | - |
| 18.03.2026 | 33,26 | 33,26 | 33,26 | 33,26 | 3,71% | - |
| 17.03.2026 | 32,07 | 32,07 | 32,07 | 32,07 | -0,50% | - |
| 16.03.2026 | 32,28 | 32,28 | 32,23 | 32,23 | -0,22% | 7,00 |
| 13.03.2026 | 32,30 | 32,30 | 32,30 | 32,30 | -1,61% | - |
| 12.03.2026 | 32,83 | 32,83 | 32,83 | 32,83 | -2,75% | - |
| 11.03.2026 | 33,76 | 33,76 | 33,76 | 33,76 | 3,15% | - |
| 10.03.2026 | 32,73 | 32,73 | 32,73 | 32,73 | 0,71% | - |
| 09.03.2026 | 32,12 | 32,50 | 32,12 | 32,50 | -3,01% | 20,00 |
| 06.03.2026 | 33,63 | 33,69 | 33,51 | 33,51 | 0,21% | 7,00 |
| 05.03.2026 | 33,44 | 33,44 | 33,44 | 33,44 | 1,77% | - |
| 04.03.2026 | 32,88 | 32,88 | 32,86 | 32,86 | -2,84% | 125,00 |