13,398€
-2,53%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 13,92 | 13,95 | 13,45 | 13,53 | -1,55% | - |
| 26.01.2026 | 13,75 | 13,75 | 13,75 | 13,75 | 1,10% | - |
| 23.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,98% | - |
| 22.01.2026 | 13,73 | 13,73 | 13,73 | 13,73 | 3,66% | - |
| 21.01.2026 | 13,25 | 13,25 | 13,25 | 13,25 | 0,11% | - |
| 20.01.2026 | 12,67 | 13,23 | 12,67 | 13,23 | 3,81% | 38,00 |
| 19.01.2026 | 13,24 | 13,24 | 12,75 | 12,75 | -6,42% | 315,00 |
| 16.01.2026 | 13,62 | 13,62 | 13,62 | 13,62 | -1,34% | - |
| 15.01.2026 | 13,78 | 13,81 | 13,59 | 13,81 | 1,25% | 28,00 |
| 14.01.2026 | 13,50 | 13,64 | 13,50 | 13,64 | 1,11% | 74,00 |
| 13.01.2026 | 13,49 | 13,49 | 13,49 | 13,49 | -1,35% | - |
| 12.01.2026 | 13,41 | 13,67 | 13,41 | 13,67 | 0,74% | 4,00 |
| 09.01.2026 | 13,26 | 13,57 | 13,26 | 13,57 | -1,84% | 220,00 |
| 08.01.2026 | 13,83 | 13,83 | 13,83 | 13,83 | 0,84% | - |
| 07.01.2026 | 13,71 | 13,71 | 13,71 | 13,71 | -0,62% | - |
| 06.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,07% | - |
| 05.01.2026 | 13,81 | 13,81 | 13,81 | 13,81 | 2,26% | - |
| 02.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,33% | - |
| 30.12.2025 | 13,55 | 13,55 | 13,55 | 13,55 | -2,94% | - |
| 29.12.2025 | 13,71 | 13,96 | 13,71 | 13,96 | 2,31% | 399,00 |
| 23.12.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,47% | - |
| 22.12.2025 | 13,38 | 13,71 | 13,38 | 13,71 | -1,65% | 10,00 |
| 19.12.2025 | 13,58 | 13,94 | 13,58 | 13,94 | 1,38% | 37,00 |
| 18.12.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 0,04% | - |
| 17.12.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,18% | - |
| 16.12.2025 | 13,72 | 13,72 | 13,72 | 13,72 | -3,42% | - |
| 15.12.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,46% | 7,00 |
| 12.12.2025 | 13,92 | 14,00 | 13,92 | 14,00 | 5,46% | 58,00 |
| 11.12.2025 | 13,27 | 13,27 | 13,27 | 13,27 | 0,53% | - |
| 10.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 09.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -4,49% | 900,00 |
| 08.12.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 3,73% | 15,00 |
| 05.12.2025 | 13,32 | 13,53 | 13,32 | 13,53 | 2,46% | 38,00 |
| 04.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 03.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 02.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,46% | - |
| 01.12.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -1,44% | - |
| 28.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 27.11.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,65% | - |
| 26.11.2025 | 13,31 | 13,56 | 13,31 | 13,56 | 0,71% | 50,00 |
| 25.11.2025 | 13,26 | 13,47 | 13,26 | 13,47 | 2,47% | 44,00 |
| 24.11.2025 | 13,14 | 13,14 | 13,14 | 13,14 | 3,42% | - |
| 21.11.2025 | 12,71 | 12,71 | 12,71 | 12,71 | -1,85% | - |
| 20.11.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -0,73% | - |
| 19.11.2025 | 13,04 | 13,04 | 13,04 | 13,04 | -1,17% | - |
| 18.11.2025 | 13,11 | 13,20 | 13,11 | 13,20 | -2,04% | 80,00 |
| 17.11.2025 | 13,47 | 13,47 | 13,47 | 13,47 | -0,19% | - |
| 14.11.2025 | 13,87 | 13,87 | 13,50 | 13,50 | -4,83% | 50,00 |
| 13.11.2025 | 14,16 | 14,18 | 14,16 | 14,18 | -1,29% | 335,00 |
| 12.11.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,56% | - |
| 11.11.2025 | 13,98 | 14,29 | 13,98 | 14,29 | 2,59% | 1,00 |
| 10.11.2025 | 13,93 | 13,93 | 13,93 | 13,93 | -0,89% | - |
| 07.11.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -3,34% | - |
| 06.11.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 1,50% | - |
| 05.11.2025 | 14,32 | 14,32 | 14,32 | 14,32 | 0,77% | - |
| 04.11.2025 | 14,21 | 14,21 | 14,21 | 14,21 | -2,74% | - |
| 03.11.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 0,65% | - |
| 31.10.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -0,34% | - |
| 30.10.2025 | 14,38 | 14,57 | 14,38 | 14,57 | -4,71% | 260,00 |
| 29.10.2025 | 15,29 | 15,29 | 15,29 | 15,29 | -2,55% | 1,00 |
| 28.10.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 2,15% | 5,00 |
| 27.10.2025 | 15,55 | 15,67 | 15,36 | 15,36 | -1,95% | 150,00 |
| 24.10.2025 | 15,42 | 15,66 | 15,42 | 15,66 | 0,61% | 10,00 |
| 23.10.2025 | 15,57 | 15,57 | 15,57 | 15,57 | 0,06% | - |
| 22.10.2025 | 15,39 | 15,56 | 15,39 | 15,56 | 0,68% | 50,00 |
| 21.10.2025 | 15,00 | 15,45 | 15,00 | 15,45 | 5,93% | 167,00 |
| 20.10.2025 | 14,59 | 14,59 | 14,59 | 14,59 | 0,73% | - |
| 17.10.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,38% | - |
| 16.10.2025 | 14,43 | 14,43 | 14,43 | 14,43 | 1,98% | - |
| 15.10.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -3,22% | - |
| 14.10.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -1,18% | - |
| 13.10.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 0,44% | - |
| 10.10.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -1,90% | - |
| 09.10.2025 | 15,01 | 15,01 | 15,01 | 15,01 | 1,80% | - |
| 08.10.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,24% | - |
| 07.10.2025 | 14,71 | 14,71 | 14,71 | 14,71 | 0,27% | - |
| 06.10.2025 | 14,64 | 14,67 | 14,64 | 14,67 | 2,34% | 100,00 |
| 03.10.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,14% | - |
| 02.10.2025 | 14,28 | 14,32 | 14,28 | 14,32 | 4,18% | - |
| 01.10.2025 | 13,74 | 13,74 | 13,74 | 13,74 | 0,18% | - |
| 30.09.2025 | 14,05 | 14,05 | 13,72 | 13,72 | -3,75% | 100,00 |
| 29.09.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 3,56% | 2,00 |
| 26.09.2025 | 13,79 | 13,79 | 13,76 | 13,76 | -0,86% | 40,00 |
| 25.09.2025 | 14,52 | 14,52 | 13,88 | 13,88 | -4,28% | 967,00 |
| 24.09.2025 | 14,61 | 14,61 | 14,50 | 14,50 | 0,00% | 1.000,00 |
| 23.09.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,16% | - |
| 22.09.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -0,74% | - |
| 19.09.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 2,72% | - |
| 18.09.2025 | 14,54 | 14,54 | 14,54 | 14,54 | -0,27% | - |
| 17.09.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -1,35% | - |
| 16.09.2025 | 14,77 | 14,78 | 14,76 | 14,78 | -4,03% | 39,00 |
| 15.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,35% | 660,00 |
| 12.09.2025 | 15,19 | 15,19 | 15,19 | 15,19 | -0,12% | - |
| 11.09.2025 | 15,24 | 15,38 | 15,07 | 15,21 | -0,08% | - |
| 10.09.2025 | 15,41 | 15,41 | 15,22 | 15,22 | -3,03% | - |
| 09.09.2025 | 15,64 | 15,79 | 15,46 | 15,70 | 3,39% | - |
| 08.09.2025 | 15,34 | 15,41 | 15,17 | 15,18 | 1,30% | - |
| 05.09.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 0,27% | - |
| 04.09.2025 | 14,95 | 14,95 | 14,95 | 14,95 | -0,70% | - |
| 03.09.2025 | 15,05 | 15,05 | 15,05 | 15,05 | -1,83% | - |