14,570€
-0,31%
Echtzeit-Aktienkurs AMPLIFON S.P.A. EO-,02
Bid:
Ask:
Aktienkurse zur AMPLIFON S.P.A. EO-,02 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.09.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -1,48% | - |
| 01.09.2025 | 15,49 | 15,56 | 15,49 | 15,56 | -1,14% | 15,00 |
| 29.08.2025 | 15,53 | 15,74 | 15,53 | 15,74 | -0,57% | 2,00 |
| 28.08.2025 | 15,67 | 15,83 | 15,67 | 15,83 | 3,36% | 250,00 |
| 27.08.2025 | 15,32 | 15,32 | 15,32 | 15,32 | -0,65% | - |
| 26.08.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -0,93% | - |
| 25.08.2025 | 15,33 | 15,56 | 15,33 | 15,56 | 3,60% | 10,00 |
| 22.08.2025 | 15,02 | 15,02 | 15,02 | 15,02 | -0,99% | - |
| 21.08.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,46% | - |
| 20.08.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,33% | - |
| 19.08.2025 | 14,76 | 15,19 | 14,76 | 15,19 | 1,10% | 1,00 |
| 18.08.2025 | 14,83 | 15,08 | 14,83 | 15,03 | 1,25% | 103,00 |
| 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 |