15,000€
1,11%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 0,03% | - |
| 14.08.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -1,79% | - |
| 13.08.2025 | 14,89 | 15,11 | 14,89 | 15,11 | -1,85% | 5,00 |
| 12.08.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 0,20% | 2,00 |
| 11.08.2025 | 15,06 | 15,36 | 15,06 | 15,36 | -0,45% | 35,00 |
| 08.08.2025 | 15,14 | 15,43 | 15,14 | 15,43 | 3,00% | 310,00 |
| 07.08.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -1,80% | - |
| 06.08.2025 | 14,97 | 15,26 | 14,97 | 15,26 | 5,53% | 10,00 |
| 05.08.2025 | 14,32 | 14,46 | 14,32 | 14,46 | -1,20% | - |
| 04.08.2025 | 14,92 | 14,92 | 14,63 | 14,63 | -1,91% | 77,00 |
| 01.08.2025 | 14,51 | 14,92 | 14,36 | 14,92 | 1,67% | 25,00 |
| 31.07.2025 | 14,89 | 14,98 | 14,67 | 14,67 | -3,04% | 26,00 |
| 30.07.2025 | 18,03 | 18,03 | 14,99 | 15,13 | -22,81% | 10.198,00 |
| 29.07.2025 | 20,16 | 20,16 | 19,50 | 19,60 | -1,51% | 1.102,00 |
| 28.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,05% | - |
| 25.07.2025 | 19,89 | 19,89 | 19,89 | 19,89 | -0,65% | - |
| 24.07.2025 | 20,02 | 20,02 | 20,02 | 20,02 | -0,55% | - |
| 23.07.2025 | 20,13 | 20,13 | 20,13 | 20,13 | 1,00% | - |
| 22.07.2025 | 19,65 | 19,93 | 19,65 | 19,93 | -1,87% | 12,00 |
| 21.07.2025 | 20,31 | 20,31 | 20,31 | 20,31 | 1,68% | 1,00 |
| 18.07.2025 | 19,53 | 19,98 | 19,53 | 19,98 | 0,78% | 1,00 |
| 17.07.2025 | 19,82 | 19,82 | 19,82 | 19,82 | 2,30% | - |
| 16.07.2025 | 19,38 | 19,38 | 19,38 | 19,38 | -2,29% | - |
| 15.07.2025 | 19,50 | 19,83 | 19,50 | 19,83 | 0,97% | 113,00 |
| 14.07.2025 | 18,94 | 19,64 | 18,94 | 19,64 | 2,05% | 15,00 |
| 11.07.2025 | 19,97 | 19,97 | 19,25 | 19,25 | -2,83% | 334,00 |
| 10.07.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,45% | - |
| 09.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,36% | - |
| 08.07.2025 | 20,05 | 20,17 | 20,05 | 20,17 | -1,90% | - |
| 07.07.2025 | 20,26 | 20,56 | 20,26 | 20,56 | 3,01% | 104,00 |
| 04.07.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -1,53% | - |
| 03.07.2025 | 20,00 | 20,27 | 20,00 | 20,27 | 2,74% | 2,00 |
| 02.07.2025 | 19,73 | 19,73 | 19,73 | 19,73 | 0,00% | - |
| 01.07.2025 | 20,17 | 20,17 | 19,73 | 19,73 | -1,25% | 502,00 |
| 30.06.2025 | 19,38 | 19,98 | 19,38 | 19,98 | -5,53% | 1,00 |
| 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 |