20,880€
0,38%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 21.07.2023 | 20,04 | 20,04 | 20,04 | 20,04 | -0,35% | - |
| 20.07.2023 | 20,14 | 20,14 | 20,11 | 20,11 | -0,25% | 100,00 |
| 19.07.2023 | 20,16 | 20,16 | 20,16 | 20,16 | 1,90% | - |
| 18.07.2023 | 19,79 | 19,79 | 19,79 | 19,79 | 0,97% | - |
| 17.07.2023 | 19,60 | 19,60 | 19,60 | 19,60 | -1,04% | - |
| 14.07.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 0,69% | - |
| 13.07.2023 | 19,67 | 19,67 | 19,67 | 19,67 | 1,18% | - |
| 12.07.2023 | 19,44 | 19,44 | 19,44 | 19,44 | -0,21% | - |
| 11.07.2023 | 19,48 | 19,48 | 19,48 | 19,48 | 2,47% | - |
| 10.07.2023 | 19,01 | 19,01 | 19,01 | 19,01 | 0,34% | - |
| 07.07.2023 | 18,94 | 18,94 | 18,94 | 18,94 | -1,15% | - |
| 06.07.2023 | 19,16 | 19,16 | 19,16 | 19,16 | -2,04% | - |
| 05.07.2023 | 19,56 | 19,56 | 19,56 | 19,56 | -0,84% | - |
| 04.07.2023 | 19,73 | 19,73 | 19,73 | 19,73 | 0,51% | - |
| 03.07.2023 | 19,63 | 19,63 | 19,63 | 19,63 | 1,11% | - |
| 30.06.2023 | 19,41 | 19,41 | 19,41 | 19,41 | 0,73% | - |
| 29.06.2023 | 19,27 | 19,27 | 19,27 | 19,27 | 0,34% | - |
| 28.06.2023 | 19,21 | 19,21 | 19,21 | 19,21 | 0,42% | - |
| 27.06.2023 | 19,13 | 19,13 | 19,13 | 19,13 | -0,13% | - |
| 26.06.2023 | 19,15 | 19,15 | 19,15 | 19,15 | -0,47% | - |
| 23.06.2023 | 19,24 | 19,24 | 19,24 | 19,24 | -1,05% | - |
| 22.06.2023 | 19,45 | 19,45 | 19,45 | 19,45 | -1,29% | - |
| 21.06.2023 | 19,70 | 19,70 | 19,70 | 19,70 | 0,08% | - |
| 20.06.2023 | 19,69 | 19,69 | 19,69 | 19,69 | -0,61% | - |
| 19.06.2023 | 19,81 | 19,81 | 19,81 | 19,81 | -0,45% | - |
| 16.06.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 0,71% | - |
| 15.06.2023 | 19,76 | 19,76 | 19,76 | 19,76 | 0,53% | - |
| 14.06.2023 | 19,65 | 19,65 | 19,65 | 19,65 | -0,86% | - |
| 13.06.2023 | 19,82 | 19,82 | 19,82 | 19,82 | 1,59% | - |
| 12.06.2023 | 19,51 | 19,51 | 19,51 | 19,51 | -0,91% | - |
| 09.06.2023 | 19,69 | 19,69 | 19,69 | 19,69 | 1,44% | - |
| 08.06.2023 | 19,41 | 19,41 | 19,41 | 19,41 | -0,33% | - |
| 07.06.2023 | 19,48 | 19,48 | 19,48 | 19,48 | 1,43% | - |
| 06.06.2023 | 19,20 | 19,20 | 19,20 | 19,20 | -0,18% | - |
| 05.06.2023 | 19,24 | 19,24 | 19,24 | 19,24 | 1,69% | - |
| 02.06.2023 | 18,92 | 18,92 | 18,92 | 18,92 | 1,61% | - |
| 01.06.2023 | 18,62 | 18,62 | 18,62 | 18,62 | -0,90% | - |
| 31.05.2023 | 18,79 | 18,79 | 18,79 | 18,79 | -1,11% | - |
| 30.05.2023 | 19,00 | 19,00 | 19,00 | 19,00 | -0,16% | - |
| 29.05.2023 | 19,03 | 19,03 | 19,03 | 19,03 | 0,66% | - |
| 26.05.2023 | 18,55 | 18,90 | 18,55 | 18,90 | 0,51% | 200,00 |
| 25.05.2023 | 18,81 | 18,81 | 18,81 | 18,81 | -0,87% | - |
| 24.05.2023 | 18,97 | 18,97 | 18,97 | 18,97 | -1,35% | - |
| 23.05.2023 | 19,23 | 19,23 | 19,23 | 19,23 | 0,23% | - |
| 22.05.2023 | 19,19 | 19,19 | 19,19 | 19,19 | -4,79% | - |
| 19.05.2023 | 20,15 | 20,15 | 20,15 | 20,15 | 0,80% | - |
| 18.05.2023 | 19,99 | 19,99 | 19,99 | 19,99 | 0,65% | - |
| 17.05.2023 | 19,86 | 19,86 | 19,86 | 19,86 | -1,34% | - |
| 16.05.2023 | 20,13 | 20,13 | 20,13 | 20,13 | 0,40% | - |
| 15.05.2023 | 20,05 | 20,05 | 20,05 | 20,05 | -0,79% | - |
| 12.05.2023 | 19,87 | 20,21 | 19,87 | 20,21 | 0,20% | 700,00 |
| 11.05.2023 | 20,17 | 20,17 | 20,17 | 20,17 | 0,60% | - |
| 10.05.2023 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 09.05.2023 | 20,17 | 20,17 | 20,15 | 20,15 | 0,70% | - |
| 08.05.2023 | 20,01 | 20,01 | 20,01 | 20,01 | 1,94% | - |