Azimut Holding S.p.A.
[WKN: A0B6Q3 | ISIN: IT0003261697]
Aktienkurse
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% -