9,028€
0,87%
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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 9,00 | 9,25 | 9,00 | 9,25 | 3,35% | 200,00 |
| 26.03.2026 | 8,95 | 8,95 | 8,95 | 8,95 | -0,38% | 4,00 |
| 25.03.2026 | 8,69 | 8,98 | 8,69 | 8,98 | 9,03% | 200,00 |
| 24.03.2026 | 8,24 | 8,24 | 8,24 | 8,24 | 1,73% | - |
| 23.03.2026 | 8,10 | 8,10 | 8,10 | 8,10 | 2,27% | - |
| 20.03.2026 | 7,92 | 7,92 | 7,92 | 7,92 | -2,17% | - |
| 19.03.2026 | 7,80 | 8,10 | 7,80 | 8,10 | -1,27% | 100,00 |
| 18.03.2026 | 8,03 | 8,28 | 8,03 | 8,20 | 0,05% | 440,00 |
| 17.03.2026 | 8,94 | 8,94 | 7,96 | 8,20 | -11,81% | 262,00 |
| 16.03.2026 | 10,44 | 10,44 | 9,29 | 9,29 | -9,37% | 46,00 |
| 13.03.2026 | 10,26 | 10,26 | 10,26 | 10,26 | -1,25% | - |
| 12.03.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -1,61% | - |
| 11.03.2026 | 10,56 | 10,56 | 10,56 | 10,56 | -3,91% | - |
| 10.03.2026 | 10,43 | 10,99 | 10,43 | 10,99 | 4,32% | 19,00 |
| 09.03.2026 | 10,53 | 10,53 | 10,53 | 10,53 | -1,50% | 15,00 |
| 06.03.2026 | 10,43 | 10,69 | 10,43 | 10,69 | -2,02% | 30,00 |
| 05.03.2026 | 11,00 | 11,00 | 10,85 | 10,91 | -10,54% | 105,00 |
| 04.03.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -3,37% | - |
| 03.03.2026 | 12,62 | 12,62 | 12,62 | 12,62 | -0,20% | - |
| 02.03.2026 | 12,65 | 12,65 | 12,65 | 12,65 | -4,17% | - |
| 27.02.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 1,42% | - |
| 26.02.2026 | 13,11 | 13,11 | 13,01 | 13,01 | 1,76% | 3,00 |
| 25.02.2026 | 12,79 | 12,79 | 12,79 | 12,79 | -0,85% | - |
| 24.02.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,04% | - |
| 23.02.2026 | 13,03 | 13,03 | 13,03 | 13,03 | 0,08% | - |
| 20.02.2026 | 13,02 | 13,02 | 13,02 | 13,02 | -0,50% | - |
| 19.02.2026 | 13,09 | 13,09 | 13,09 | 13,09 | -2,42% | - |
| 18.02.2026 | 13,41 | 13,41 | 13,41 | 13,41 | -0,15% | - |
| 17.02.2026 | 13,43 | 13,43 | 13,43 | 13,43 | -1,47% | - |
| 16.02.2026 | 13,63 | 13,63 | 13,63 | 13,63 | -1,30% | - |
| 13.02.2026 | 13,81 | 13,81 | 13,81 | 13,81 | -1,46% | - |
| 12.02.2026 | 14,02 | 14,02 | 14,02 | 14,02 | 0,29% | - |
| 11.02.2026 | 13,98 | 13,98 | 13,98 | 13,98 | 1,42% | - |
| 10.02.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,18% | - |
| 09.02.2026 | 13,76 | 13,76 | 13,76 | 13,76 | 1,25% | - |
| 06.02.2026 | 13,59 | 13,59 | 13,59 | 13,59 | 2,61% | - |
| 05.02.2026 | 13,24 | 13,24 | 13,24 | 13,24 | -1,41% | - |
| 04.02.2026 | 13,06 | 13,43 | 13,06 | 13,43 | -0,67% | 250,00 |
| 03.02.2026 | 13,52 | 13,52 | 13,52 | 13,52 | 2,00% | - |
| 02.02.2026 | 13,26 | 13,26 | 13,26 | 13,26 | -0,11% | - |
| 30.01.2026 | 13,27 | 13,27 | 13,27 | 13,27 | -2,68% | - |
| 29.01.2026 | 13,22 | 13,64 | 13,22 | 13,64 | 2,29% | 2,00 |
| 28.01.2026 | 13,33 | 13,33 | 13,33 | 13,33 | -3,37% | - |
| 27.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,36% | - |
| 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% | - |