19,788€
-4,13%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 21,15 | 21,15 | 21,15 | 21,15 | 2,47% | - |
| 26.06.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,53% | - |
| 25.06.2025 | 20,75 | 20,75 | 20,75 | 20,75 | 0,24% | - |
| 24.06.2025 | 20,52 | 20,70 | 20,52 | 20,70 | 2,73% | 4,00 |
| 23.06.2025 | 20,31 | 20,31 | 20,15 | 20,15 | -1,47% | - |
| 20.06.2025 | 20,57 | 20,57 | 20,45 | 20,45 | -0,44% | - |
| 19.06.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,74% | - |
| 18.06.2025 | 20,39 | 20,39 | 20,39 | 20,39 | -2,07% | - |
| 17.06.2025 | 20,68 | 20,82 | 20,68 | 20,82 | 0,00% | - |
| 16.06.2025 | 20,48 | 20,82 | 20,47 | 20,82 | -0,19% | 50,00 |
| 13.06.2025 | 20,86 | 20,86 | 20,86 | 20,86 | -0,19% | - |
| 12.06.2025 | 20,84 | 20,90 | 20,84 | 20,90 | -1,37% | 20,00 |
| 11.06.2025 | 20,90 | 21,19 | 20,90 | 21,19 | 0,14% | 1,00 |
| 10.06.2025 | 20,63 | 21,16 | 20,63 | 21,16 | 2,82% | 330,00 |
| 09.06.2025 | 20,44 | 20,58 | 20,44 | 20,58 | -0,05% | - |
| 06.06.2025 | 20,59 | 20,59 | 20,59 | 20,59 | -0,15% | - |
| 05.06.2025 | 20,58 | 20,62 | 20,58 | 20,62 | 0,63% | - |
| 04.06.2025 | 20,40 | 20,49 | 20,34 | 20,49 | 3,22% | 200,00 |
| 03.06.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 0,53% | - |
| 02.06.2025 | 20,36 | 20,36 | 19,75 | 19,75 | -3,64% | 300,00 |
| 30.05.2025 | 20,15 | 20,49 | 20,15 | 20,49 | 0,64% | 705,00 |
| 29.05.2025 | 20,04 | 20,36 | 20,04 | 20,36 | 0,74% | 20,00 |
| 28.05.2025 | 19,87 | 20,24 | 19,87 | 20,21 | 4,91% | 57,00 |
| 27.05.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -2,33% | - |
| 26.05.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 3,65% | 250,00 |
| 23.05.2025 | 19,14 | 19,14 | 19,03 | 19,03 | 0,53% | - |
| 22.05.2025 | 18,92 | 18,93 | 18,92 | 18,93 | -0,71% | - |
| 21.05.2025 | 19,34 | 19,34 | 19,06 | 19,07 | -2,83% | 1.860,00 |
| 20.05.2025 | 19,29 | 19,62 | 19,15 | 19,62 | 0,56% | 509,00 |
| 19.05.2025 | 19,45 | 19,51 | 19,45 | 19,51 | -0,91% | 64,00 |
| 16.05.2025 | 19,65 | 19,89 | 19,65 | 19,69 | -0,83% | 30,00 |
| 15.05.2025 | 20,10 | 20,14 | 19,84 | 19,86 | -0,63% | 210,00 |
| 14.05.2025 | 19,79 | 19,98 | 19,79 | 19,98 | 3,39% | - |
| 13.05.2025 | 19,16 | 19,33 | 19,16 | 19,33 | 2,68% | - |
| 12.05.2025 | 18,79 | 18,82 | 18,79 | 18,82 | 1,57% | 25,00 |
| 09.05.2025 | 19,17 | 19,28 | 18,53 | 18,53 | -1,36% | 2,00 |
| 08.05.2025 | 19,38 | 19,38 | 18,59 | 18,79 | -2,16% | 51,00 |
| 07.05.2025 | 18,72 | 19,65 | 18,72 | 19,20 | 1,80% | 2.198,00 |
| 06.05.2025 | 17,42 | 18,86 | 17,42 | 18,86 | 9,33% | 52,00 |
| 05.05.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -1,43% | - |
| 02.05.2025 | 16,96 | 17,50 | 16,96 | 17,50 | 4,17% | 150,00 |
| 30.04.2025 | 16,49 | 16,80 | 16,49 | 16,80 | -0,24% | 3,00 |
| 29.04.2025 | 16,69 | 16,84 | 16,69 | 16,84 | -0,44% | 2,00 |
| 28.04.2025 | 16,92 | 16,92 | 16,92 | 16,92 | -0,47% | - |
| 25.04.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,55% | - |
| 24.04.2025 | 17,06 | 17,06 | 16,74 | 16,74 | 1,86% | 1,00 |
| 23.04.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 2,24% | - |
| 22.04.2025 | 16,34 | 16,34 | 16,07 | 16,07 | -2,78% | 71,00 |
| 17.04.2025 | 16,20 | 16,53 | 16,20 | 16,53 | 1,97% | - |
| 16.04.2025 | 16,31 | 16,31 | 16,19 | 16,21 | -2,32% | 130,00 |
| 15.04.2025 | 17,33 | 17,33 | 16,60 | 16,60 | -8,42% | - |
| 14.04.2025 | 18,12 | 18,12 | 18,12 | 18,12 | 3,87% | - |
| 11.04.2025 | 17,92 | 17,92 | 17,45 | 17,45 | -6,29% | 1,00 |
| 10.04.2025 | 18,28 | 18,62 | 18,28 | 18,62 | 5,98% | 10,00 |
| 09.04.2025 | 17,20 | 17,66 | 17,20 | 17,57 | 1,83% | 34,00 |
| 08.04.2025 | 17,51 | 17,51 | 17,17 | 17,25 | -4,19% | 5,00 |
| 07.04.2025 | 17,80 | 18,01 | 17,80 | 18,01 | -2,15% | 322,00 |
| 04.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 2,42% | - |
| 03.04.2025 | 17,97 | 17,97 | 17,97 | 17,97 | -2,63% | - |
| 02.04.2025 | 18,70 | 18,70 | 18,45 | 18,45 | -0,89% | - |
| 01.04.2025 | 18,62 | 18,62 | 18,62 | 18,62 | 0,65% | - |
| 31.03.2025 | 18,87 | 18,87 | 18,50 | 18,50 | -5,66% | 10,00 |
| 28.03.2025 | 19,30 | 19,61 | 19,30 | 19,61 | 1,92% | 1,00 |
| 27.03.2025 | 19,19 | 19,24 | 19,19 | 19,24 | -0,49% | - |
| 26.03.2025 | 19,59 | 19,59 | 19,33 | 19,33 | 0,05% | 250,00 |
| 25.03.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,95% | - |
| 24.03.2025 | 19,50 | 19,55 | 19,50 | 19,51 | -0,43% | 4,00 |
| 21.03.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -2,20% | - |
| 20.03.2025 | 19,66 | 20,03 | 19,66 | 20,03 | 1,88% | - |
| 19.03.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -3,34% | - |
| 18.03.2025 | 20,00 | 20,34 | 20,00 | 20,34 | 1,85% | 611,00 |
| 17.03.2025 | 19,63 | 19,97 | 19,63 | 19,97 | 0,10% | - |
| 14.03.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -2,16% | - |
| 13.03.2025 | 20,09 | 20,39 | 20,09 | 20,39 | 1,59% | 2,00 |
| 12.03.2025 | 20,76 | 20,76 | 20,07 | 20,07 | -4,47% | 140,00 |
| 11.03.2025 | 21,19 | 21,19 | 21,01 | 21,01 | -1,82% | - |
| 10.03.2025 | 21,04 | 21,55 | 21,02 | 21,40 | 2,69% | 81,00 |
| 07.03.2025 | 20,29 | 20,84 | 20,29 | 20,84 | 1,96% | 625,00 |
| 06.03.2025 | 24,33 | 24,33 | 20,44 | 20,44 | -11,59% | 426,00 |
| 05.03.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -2,61% | - |
| 04.03.2025 | 23,38 | 23,74 | 23,38 | 23,74 | -2,02% | 10,00 |
| 03.03.2025 | 24,20 | 24,23 | 24,20 | 24,23 | 0,79% | - |
| 28.02.2025 | 24,04 | 24,04 | 24,04 | 24,04 | -1,39% | - |
| 27.02.2025 | 24,38 | 24,38 | 24,38 | 24,38 | -2,75% | - |
| 26.02.2025 | 24,65 | 25,07 | 24,65 | 25,07 | 0,40% | 60,00 |
| 25.02.2025 | 24,97 | 24,97 | 24,97 | 24,97 | -0,68% | - |
| 24.02.2025 | 25,14 | 25,14 | 25,14 | 25,14 | -0,20% | - |
| 21.02.2025 | 25,01 | 25,19 | 25,01 | 25,19 | 0,92% | 150,00 |
| 20.02.2025 | 25,04 | 25,04 | 24,94 | 24,96 | -2,19% | 25,00 |
| 19.02.2025 | 25,52 | 25,52 | 25,52 | 25,52 | -2,48% | - |
| 18.02.2025 | 26,17 | 26,17 | 26,17 | 26,17 | -2,06% | 1,00 |
| 17.02.2025 | 26,72 | 26,72 | 26,72 | 26,72 | -0,11% | - |
| 14.02.2025 | 26,75 | 26,75 | 26,75 | 26,75 | -0,74% | - |
| 13.02.2025 | 26,63 | 26,95 | 26,63 | 26,95 | 1,54% | 100,00 |
| 12.02.2025 | 26,54 | 26,54 | 26,54 | 26,54 | 0,68% | - |
| 11.02.2025 | 26,36 | 26,36 | 26,36 | 26,36 | 0,61% | - |
| 10.02.2025 | 25,94 | 26,20 | 25,94 | 26,20 | -0,83% | - |
| 07.02.2025 | 26,27 | 26,42 | 26,27 | 26,42 | 3,08% | 100,00 |
| 06.02.2025 | 25,63 | 25,63 | 25,63 | 25,63 | -0,16% | - |
| 05.02.2025 | 25,62 | 25,67 | 25,62 | 25,67 | 0,39% | - |