18,475€
2,84%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,53 | 19,02 | 18,40 | 18,46 | 2,73% | - |
| 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% | - |
| 04.02.2025 | 25,43 | 25,57 | 25,43 | 25,57 | 1,87% | 300,00 |
| 03.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -2,71% | - |
| 31.01.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,04% | - |
| 30.01.2025 | 25,81 | 25,81 | 25,81 | 25,81 | -0,77% | - |
| 29.01.2025 | 25,77 | 26,01 | 25,77 | 26,01 | 1,09% | 80,00 |
| 28.01.2025 | 25,73 | 25,73 | 25,73 | 25,73 | 0,67% | - |
| 27.01.2025 | 25,26 | 25,56 | 25,26 | 25,56 | -1,92% | 45,00 |
| 24.01.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,19% | - |
| 23.01.2025 | 26,11 | 26,11 | 26,11 | 26,11 | 0,85% | - |
| 22.01.2025 | 25,89 | 25,89 | 25,89 | 25,89 | 1,21% | - |
| 21.01.2025 | 25,96 | 25,96 | 25,58 | 25,58 | -2,44% | - |
| 20.01.2025 | 26,10 | 26,22 | 26,10 | 26,22 | -0,57% | 150,00 |
| 17.01.2025 | 26,37 | 26,37 | 26,37 | 26,37 | -0,23% | - |
| 16.01.2025 | 26,43 | 26,43 | 26,43 | 26,43 | 1,42% | - |
| 15.01.2025 | 26,06 | 26,06 | 26,06 | 26,06 | -0,99% | - |
| 14.01.2025 | 26,35 | 26,35 | 26,27 | 26,32 | 5,03% | 10,00 |
| 13.01.2025 | 25,22 | 25,22 | 25,06 | 25,06 | -1,69% | - |
| 10.01.2025 | 25,46 | 25,49 | 25,46 | 25,49 | -1,70% | - |
| 09.01.2025 | 25,44 | 25,93 | 25,44 | 25,93 | -0,35% | 3,00 |
| 08.01.2025 | 25,89 | 26,02 | 25,89 | 26,02 | 1,88% | 60,00 |
| 07.01.2025 | 25,41 | 25,54 | 25,41 | 25,54 | 5,15% | - |
| 06.01.2025 | 24,29 | 24,29 | 24,29 | 24,29 | -1,66% | - |
| 03.01.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,24% | - |
| 02.01.2025 | 24,76 | 24,76 | 24,76 | 24,76 | 0,12% | - |
| 30.12.2024 | 24,89 | 24,89 | 24,53 | 24,73 | -2,52% | 255,00 |
| 27.12.2024 | 25,37 | 25,37 | 25,37 | 25,37 | 0,16% | - |
| 23.12.2024 | 24,60 | 25,33 | 24,60 | 25,33 | 4,93% | 1,00 |
| 20.12.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -0,45% | - |
| 19.12.2024 | 24,26 | 24,26 | 24,25 | 24,25 | -2,06% | 300,00 |
| 18.12.2024 | 24,64 | 24,76 | 24,64 | 24,76 | 0,53% | 58,00 |
| 17.12.2024 | 24,38 | 24,63 | 24,38 | 24,63 | -0,97% | 600,00 |
| 16.12.2024 | 24,87 | 24,87 | 24,87 | 24,87 | -1,62% | - |
| 13.12.2024 | 25,44 | 25,44 | 25,28 | 25,28 | -2,36% | - |
| 12.12.2024 | 25,05 | 25,89 | 25,05 | 25,89 | 3,11% | 100,00 |
| 11.12.2024 | 25,03 | 25,11 | 25,03 | 25,11 | 1,78% | - |
| 10.12.2024 | 24,67 | 24,67 | 24,67 | 24,67 | 0,78% | 2,00 |
| 09.12.2024 | 24,10 | 24,48 | 24,10 | 24,48 | 1,45% | - |
| 06.12.2024 | 24,13 | 24,13 | 24,13 | 24,13 | 0,54% | - |
| 05.12.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,03% | - |
| 04.12.2024 | 24,25 | 24,25 | 24,25 | 24,25 | 0,25% | - |
| 03.12.2024 | 24,19 | 24,19 | 24,19 | 24,19 | 2,07% | - |
| 02.12.2024 | 23,70 | 23,70 | 23,70 | 23,70 | 0,00% | 1.000,00 |
| 29.11.2024 | 23,57 | 23,70 | 23,57 | 23,70 | 1,98% | 500,00 |
| 28.11.2024 | 23,24 | 23,24 | 23,24 | 23,24 | 0,91% | - |
| 27.11.2024 | 23,06 | 23,06 | 23,03 | 23,03 | -0,13% | - |
| 26.11.2024 | 23,00 | 23,06 | 22,87 | 23,06 | -0,52% | - |
| 25.11.2024 | 23,22 | 23,22 | 23,18 | 23,18 | 0,00% | 32,00 |
| 22.11.2024 | 23,18 | 23,18 | 23,18 | 23,18 | -0,04% | - |
| 21.11.2024 | 23,19 | 23,19 | 23,19 | 23,19 | -1,65% | - |
| 20.11.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 0,47% | - |
| 19.11.2024 | 23,47 | 23,47 | 23,47 | 23,47 | -0,76% | - |
| 18.11.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,25% | - |
| 15.11.2024 | 23,71 | 23,71 | 23,71 | 23,71 | 0,04% | - |
| 14.11.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,99% | - |
| 13.11.2024 | 24,18 | 24,18 | 24,18 | 24,18 | -2,62% | 10,00 |
| 12.11.2024 | 24,83 | 24,83 | 24,83 | 24,83 | 1,80% | - |
| 11.11.2024 | 24,39 | 24,39 | 24,39 | 24,39 | -3,25% | - |