21,960€
-0,50%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2023 | 22,04 | 22,11 | 21,82 | 21,96 | -0,50% | - |
| 04.12.2023 | 22,07 | 22,07 | 22,07 | 22,07 | -0,41% | - |
| 01.12.2023 | 22,16 | 22,16 | 22,16 | 22,16 | 0,68% | - |
| 30.11.2023 | 22,01 | 22,01 | 22,01 | 22,01 | 1,90% | - |
| 29.11.2023 | 21,60 | 21,60 | 21,60 | 21,60 | -0,74% | - |
| 28.11.2023 | 21,76 | 21,76 | 21,76 | 21,76 | 0,00% | - |
| 27.11.2023 | 21,76 | 21,76 | 21,76 | 21,76 | 0,69% | - |
| 24.11.2023 | 21,61 | 21,61 | 21,61 | 21,61 | -0,73% | - |
| 23.11.2023 | 21,77 | 21,77 | 21,77 | 21,77 | -1,14% | - |
| 22.11.2023 | 22,02 | 22,02 | 22,02 | 22,02 | -0,23% | - |
| 21.11.2023 | 22,07 | 22,07 | 22,07 | 22,07 | 1,75% | - |
| 20.11.2023 | 21,69 | 21,69 | 21,69 | 21,69 | 0,93% | - |
| 17.11.2023 | 21,49 | 21,49 | 21,49 | 21,49 | -1,74% | - |
| 16.11.2023 | 21,56 | 21,87 | 21,56 | 21,87 | 2,34% | 600,00 |
| 15.11.2023 | 21,37 | 21,37 | 21,37 | 21,37 | 1,57% | - |
| 14.11.2023 | 21,04 | 21,04 | 21,04 | 21,04 | 1,64% | - |
| 13.11.2023 | 20,70 | 20,70 | 20,70 | 20,70 | -0,67% | - |
| 10.11.2023 | 20,84 | 20,84 | 20,84 | 20,84 | 2,41% | - |
| 09.11.2023 | 20,35 | 20,35 | 20,35 | 20,35 | 0,94% | - |
| 08.11.2023 | 20,16 | 20,16 | 20,16 | 20,16 | 0,25% | - |
| 07.11.2023 | 20,11 | 20,11 | 20,11 | 20,11 | -0,79% | - |
| 06.11.2023 | 20,27 | 20,27 | 20,27 | 20,27 | 1,58% | - |
| 03.11.2023 | 19,96 | 19,96 | 19,96 | 19,96 | 0,58% | - |
| 02.11.2023 | 19,84 | 19,84 | 19,84 | 19,84 | 0,43% | - |
| 01.11.2023 | 19,76 | 19,76 | 19,76 | 19,76 | 0,71% | - |
| 31.10.2023 | 19,45 | 19,62 | 19,45 | 19,62 | 0,51% | 1.230,00 |
| 30.10.2023 | 19,19 | 19,52 | 19,19 | 19,52 | 0,75% | 280,00 |
| 27.10.2023 | 19,30 | 19,37 | 19,30 | 19,37 | 2,38% | 280,00 |
| 26.10.2023 | 18,92 | 18,92 | 18,92 | 18,92 | -1,71% | - |
| 25.10.2023 | 19,25 | 19,25 | 19,25 | 19,25 | -0,21% | - |
| 24.10.2023 | 19,29 | 19,29 | 19,29 | 19,29 | -1,43% | - |
| 23.10.2023 | 19,57 | 19,57 | 19,57 | 19,57 | 0,69% | - |
| 20.10.2023 | 19,44 | 19,44 | 19,44 | 19,44 | -3,16% | - |
| 19.10.2023 | 19,61 | 20,07 | 19,61 | 20,07 | -0,05% | 32,00 |
| 18.10.2023 | 20,08 | 20,08 | 20,08 | 20,08 | -0,74% | - |
| 17.10.2023 | 20,23 | 20,23 | 20,23 | 20,23 | 0,65% | - |
| 16.10.2023 | 20,10 | 20,10 | 20,10 | 20,10 | -2,85% | - |
| 13.10.2023 | 20,69 | 20,69 | 20,69 | 20,69 | 0,68% | - |
| 12.10.2023 | 20,55 | 20,55 | 20,55 | 20,55 | 1,33% | - |
| 11.10.2023 | 20,28 | 20,28 | 20,28 | 20,28 | -0,20% | - |
| 10.10.2023 | 20,32 | 20,32 | 20,32 | 20,32 | -0,20% | - |
| 09.10.2023 | 20,36 | 20,36 | 20,36 | 20,36 | 0,94% | - |
| 06.10.2023 | 20,17 | 20,17 | 20,17 | 20,17 | 0,15% | - |
| 05.10.2023 | 20,14 | 20,14 | 20,14 | 20,14 | 1,13% | - |
| 04.10.2023 | 19,92 | 19,92 | 19,92 | 19,92 | -0,97% | - |
| 03.10.2023 | 20,11 | 20,11 | 20,11 | 20,11 | -1,57% | - |
| 02.10.2023 | 20,43 | 20,43 | 20,43 | 20,43 | -0,20% | - |
| 29.09.2023 | 20,47 | 20,47 | 20,47 | 20,47 | -1,02% | - |
| 28.09.2023 | 20,68 | 20,68 | 20,68 | 20,68 | 0,15% | - |
| 27.09.2023 | 20,65 | 20,65 | 20,65 | 20,65 | 0,58% | - |
| 26.09.2023 | 20,53 | 20,53 | 20,53 | 20,53 | -0,34% | - |
| 25.09.2023 | 20,60 | 20,60 | 20,60 | 20,60 | 0,15% | 20,00 |
| 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% | - |