34,640€
-0,32%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 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 |
| 03.03.2026 | 33,82 | 33,82 | 33,82 | 33,82 | -1,63% | - |
| 02.03.2026 | 34,38 | 34,38 | 34,38 | 34,38 | -2,27% | - |
| 27.02.2026 | 35,18 | 35,18 | 35,18 | 35,18 | 0,69% | - |
| 26.02.2026 | 34,94 | 34,94 | 34,94 | 34,94 | 1,07% | - |
| 25.02.2026 | 34,57 | 34,57 | 34,57 | 34,57 | -1,14% | - |
| 24.02.2026 | 34,97 | 34,97 | 34,97 | 34,97 | -0,48% | - |
| 23.02.2026 | 35,14 | 35,14 | 35,14 | 35,14 | 0,17% | - |
| 20.02.2026 | 35,08 | 35,08 | 35,08 | 35,08 | -0,76% | - |
| 19.02.2026 | 35,35 | 35,35 | 35,35 | 35,35 | 1,38% | - |
| 18.02.2026 | 34,87 | 34,87 | 34,87 | 34,87 | 0,52% | - |
| 17.02.2026 | 34,69 | 34,69 | 34,69 | 34,69 | 0,64% | - |
| 16.02.2026 | 34,47 | 34,47 | 34,47 | 34,47 | -0,12% | - |
| 13.02.2026 | 34,51 | 34,51 | 34,51 | 34,51 | -0,69% | - |
| 12.02.2026 | 34,91 | 34,91 | 34,75 | 34,75 | -1,73% | 100,00 |
| 11.02.2026 | 36,42 | 36,42 | 35,14 | 35,36 | -2,99% | 210,00 |
| 10.02.2026 | 36,45 | 36,45 | 36,45 | 36,45 | 0,64% | - |
| 09.02.2026 | 36,22 | 36,22 | 36,22 | 36,22 | -0,58% | - |
| 06.02.2026 | 35,56 | 36,43 | 35,56 | 36,43 | 2,42% | 180,00 |
| 05.02.2026 | 35,67 | 35,67 | 35,57 | 35,57 | -1,47% | 97,00 |
| 04.02.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,66% | - |
| 03.02.2026 | 36,34 | 36,34 | 36,34 | 36,34 | 4,76% | - |
| 02.02.2026 | 34,69 | 34,69 | 34,69 | 34,69 | -3,85% | 2.931,00 |
| 30.01.2026 | 36,08 | 36,08 | 36,08 | 36,08 | -1,93% | - |
| 29.01.2026 | 36,25 | 36,79 | 36,25 | 36,79 | 0,96% | 46,00 |
| 28.01.2026 | 36,81 | 36,81 | 36,44 | 36,44 | -0,92% | 14,00 |
| 27.01.2026 | 36,61 | 36,78 | 36,61 | 36,78 | 0,30% | 332,00 |
| 26.01.2026 | 36,67 | 36,67 | 36,67 | 36,67 | -0,84% | - |
| 23.01.2026 | 36,98 | 36,98 | 36,98 | 36,98 | -0,08% | - |
| 22.01.2026 | 36,43 | 37,27 | 36,43 | 37,01 | 2,29% | 3.366,00 |
| 21.01.2026 | 36,18 | 36,18 | 36,18 | 36,18 | -0,41% | - |
| 20.01.2026 | 36,64 | 36,64 | 36,33 | 36,33 | -0,68% | 666,00 |
| 19.01.2026 | 36,58 | 36,58 | 36,58 | 36,58 | -1,14% | - |
| 16.01.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 0,35% | - |
| 15.01.2026 | 36,87 | 36,87 | 36,87 | 36,87 | 2,45% | - |
| 14.01.2026 | 35,99 | 35,99 | 35,99 | 35,99 | -1,85% | - |
| 13.01.2026 | 36,67 | 36,67 | 36,67 | 36,67 | -0,38% | - |
| 12.01.2026 | 36,63 | 36,81 | 36,63 | 36,81 | 0,41% | 300,00 |
| 09.01.2026 | 36,66 | 36,66 | 36,66 | 36,66 | -0,35% | - |
| 08.01.2026 | 36,19 | 36,79 | 36,19 | 36,79 | 0,77% | 823,00 |
| 07.01.2026 | 36,51 | 36,51 | 36,51 | 36,51 | -0,49% | - |
| 06.01.2026 | 36,26 | 36,69 | 36,26 | 36,69 | 1,35% | 444,00 |
| 05.01.2026 | 35,96 | 36,20 | 35,96 | 36,20 | 1,20% | 97,00 |
| 02.01.2026 | 35,77 | 35,77 | 35,77 | 35,77 | 1,07% | - |
| 30.12.2025 | 35,39 | 35,39 | 35,39 | 35,39 | 0,08% | - |
| 29.12.2025 | 35,54 | 35,54 | 35,36 | 35,36 | -0,08% | 279,00 |