25,080€
0,48%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 25,19 | 25,21 | 25,19 | 25,21 | -1,21% | 6,00 |
| 07.11.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -1,85% | - |
| 06.11.2024 | 25,65 | 26,00 | 25,65 | 26,00 | 3,30% | - |
| 05.11.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,00% | - |
| 04.11.2024 | 25,76 | 25,76 | 25,17 | 25,17 | -0,91% | 25,00 |
| 01.11.2024 | 25,53 | 25,53 | 25,35 | 25,40 | -0,70% | - |
| 31.10.2024 | 25,11 | 25,58 | 25,11 | 25,58 | -1,46% | 20,00 |
| 30.10.2024 | 26,88 | 26,88 | 25,96 | 25,96 | -3,64% | 400,00 |
| 29.10.2024 | 27,47 | 27,47 | 26,94 | 26,94 | -1,46% | - |
| 28.10.2024 | 27,34 | 27,34 | 27,34 | 27,34 | 0,11% | - |
| 25.10.2024 | 27,31 | 27,31 | 27,31 | 27,31 | 0,07% | - |
| 24.10.2024 | 27,36 | 27,36 | 27,29 | 27,29 | 0,52% | - |
| 23.10.2024 | 27,15 | 27,15 | 27,15 | 27,15 | -1,42% | - |
| 22.10.2024 | 27,41 | 27,54 | 27,41 | 27,54 | -0,11% | - |
| 21.10.2024 | 27,69 | 27,69 | 27,57 | 27,57 | -0,18% | 2,00 |
| 18.10.2024 | 27,62 | 27,62 | 27,62 | 27,62 | 1,43% | - |
| 17.10.2024 | 27,23 | 27,23 | 27,23 | 27,23 | 2,68% | - |
| 16.10.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -2,86% | - |
| 15.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 0,00% | - |
| 14.10.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 1,37% | - |
| 11.10.2024 | 26,93 | 26,93 | 26,93 | 26,93 | 0,11% | - |
| 10.10.2024 | 27,21 | 27,21 | 26,90 | 26,90 | -1,21% | 101,00 |
| 09.10.2024 | 27,37 | 27,37 | 27,23 | 27,23 | 0,11% | 11,00 |
| 08.10.2024 | 26,45 | 27,20 | 26,45 | 27,20 | 5,92% | 600,00 |
| 07.10.2024 | 25,66 | 25,68 | 25,66 | 25,68 | 0,47% | 1,00 |
| 04.10.2024 | 25,66 | 25,90 | 25,56 | 25,56 | -2,41% | 115,00 |
| 03.10.2024 | 26,09 | 26,19 | 26,09 | 26,19 | -0,57% | 100,00 |
| 02.10.2024 | 25,62 | 26,34 | 25,62 | 26,34 | 1,90% | 20,00 |
| 01.10.2024 | 25,82 | 26,00 | 25,82 | 25,85 | -2,45% | 100,00 |
| 30.09.2024 | 27,02 | 27,02 | 26,50 | 26,50 | 0,00% | 107,00 |