11,583€
-0,66%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 11,69 | 11,69 | 11,44 | 11,44 | -1,89% | - |
| 01.10.2026 | 11,95 | 11,95 | 11,66 | 11,66 | -1,69% | - |
| 30.09.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -1,17% | - |
| 29.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -0,41% | - |
| 28.09.2026 | 11,24 | 12,05 | 11,24 | 12,05 | 6,83% | 400,00 |
| 25.09.2026 | 11,51 | 11,51 | 11,28 | 11,28 | -2,72% | - |
| 24.09.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,94% | - |
| 23.09.2026 | 11,54 | 11,71 | 11,54 | 11,71 | 1,61% | - |
| 22.09.2026 | 11,36 | 11,52 | 11,36 | 11,52 | 1,77% | - |
| 21.09.2026 | 11,32 | 11,32 | 11,32 | 11,32 | -0,83% | - |
| 18.09.2026 | 11,42 | 11,42 | 11,42 | 11,42 | 0,22% | - |
| 17.09.2026 | 11,39 | 11,39 | 11,39 | 11,39 | 0,26% | - |
| 16.09.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 0,40% | - |
| 15.09.2026 | 11,28 | 11,32 | 11,28 | 11,32 | -0,53% | 1.000,00 |
| 14.09.2026 | 11,38 | 11,38 | 11,38 | 11,38 | 1,34% | - |
| 11.09.2026 | 11,23 | 11,23 | 11,23 | 11,23 | -0,18% | - |
| 10.09.2026 | 11,25 | 11,25 | 11,25 | 11,25 | 0,22% | - |
| 09.09.2026 | 11,41 | 11,41 | 11,22 | 11,22 | -2,14% | - |
| 08.09.2026 | 11,47 | 11,47 | 11,47 | 11,47 | -1,71% | - |
| 07.09.2026 | 11,67 | 11,67 | 11,67 | 11,67 | -1,06% | - |
| 04.09.2026 | 11,79 | 11,79 | 11,79 | 11,79 | -0,17% | - |
| 03.09.2026 | 11,81 | 11,81 | 11,81 | 11,81 | 1,33% | - |
| 02.09.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -3,92% | - |
| 01.09.2026 | 11,98 | 12,13 | 11,98 | 12,13 | -1,34% | 10,00 |
| 31.08.2026 | 11,98 | 12,30 | 11,98 | 12,30 | 3,71% | 49,00 |
| 28.08.2026 | 11,86 | 11,86 | 11,86 | 11,86 | -0,42% | - |
| 27.08.2026 | 11,91 | 11,91 | 11,91 | 11,91 | 0,72% | - |
| 26.08.2026 | 11,82 | 11,82 | 11,82 | 11,82 | 0,42% | - |
| 25.08.2026 | 11,77 | 11,77 | 11,77 | 11,77 | -1,51% | - |
| 24.08.2026 | 11,97 | 11,97 | 11,95 | 11,95 | 1,88% | 3,00 |
| 21.08.2026 | 11,73 | 11,73 | 11,73 | 11,73 | -2,86% | - |
| 20.08.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -2,74% | - |
| 19.08.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 0,77% | - |
| 18.08.2026 | 12,32 | 12,32 | 12,32 | 12,32 | -2,42% | - |
| 17.08.2026 | 12,55 | 12,63 | 12,55 | 12,63 | -0,36% | 100,00 |
| 14.08.2026 | 12,17 | 12,67 | 12,17 | 12,67 | 4,49% | 1.557,00 |
| 13.08.2026 | 12,13 | 12,13 | 12,13 | 12,13 | -2,22% | - |
| 12.08.2026 | 12,40 | 12,40 | 12,40 | 12,40 | 1,43% | 90,00 |
| 11.08.2026 | 11,89 | 12,25 | 11,89 | 12,23 | 0,70% | 210,00 |
| 10.08.2026 | 12,16 | 12,19 | 12,10 | 12,14 | -0,12% | 1.100,00 |
| 07.08.2026 | 11,82 | 12,16 | 11,82 | 12,16 | 1,97% | 16,00 |
| 06.08.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -0,50% | - |
| 05.08.2026 | 11,98 | 11,98 | 11,98 | 11,98 | 0,50% | - |
| 04.08.2026 | 11,92 | 11,92 | 11,92 | 11,92 | -2,21% | - |
| 03.08.2026 | 12,19 | 12,19 | 12,19 | 12,19 | 0,00% | - |
| 31.07.2026 | 11,85 | 12,19 | 11,85 | 12,19 | 0,74% | 80,00 |
| 30.07.2026 | 11,44 | 12,10 | 11,44 | 12,10 | 6,00% | 500,00 |
| 29.07.2026 | 11,49 | 11,49 | 11,42 | 11,42 | 1,92% | 4,00 |
| 28.07.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,02% | - |
| 27.07.2026 | 11,07 | 11,70 | 11,07 | 11,32 | 0,80% | 200,00 |
| 24.07.2026 | 10,79 | 11,23 | 10,79 | 11,23 | 2,05% | 60,00 |
| 23.07.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 3,48% | - |
| 22.07.2026 | 10,63 | 10,63 | 10,63 | 10,63 | -2,39% | - |
| 21.07.2026 | 10,89 | 10,89 | 10,89 | 10,89 | -0,18% | - |
| 20.07.2026 | 10,56 | 10,91 | 10,56 | 10,91 | 3,12% | 125,00 |
| 17.07.2026 | 10,58 | 10,58 | 10,58 | 10,58 | -0,61% | 40,00 |
| 16.07.2026 | 10,65 | 10,65 | 10,65 | 10,65 | 2,55% | - |
| 15.07.2026 | 10,38 | 10,38 | 10,38 | 10,38 | 1,52% | - |
| 14.07.2026 | 10,23 | 10,23 | 10,23 | 10,23 | -0,58% | - |
| 13.07.2026 | 10,29 | 10,29 | 10,29 | 10,29 | 1,38% | - |
| 10.07.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -0,54% | - |
| 09.07.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -2,49% | - |
| 08.07.2026 | 10,46 | 10,46 | 10,46 | 10,46 | -0,05% | - |
| 07.07.2026 | 10,47 | 10,47 | 10,47 | 10,47 | -3,41% | - |
| 06.07.2026 | 10,42 | 10,84 | 10,42 | 10,84 | 7,17% | 1.250,00 |
| 03.07.2026 | 10,00 | 10,11 | 10,00 | 10,11 | 0,25% | - |
| 02.07.2026 | 9,70 | 10,16 | 9,70 | 10,09 | 7,75% | - |
| 01.07.2026 | 9,33 | 9,59 | 9,33 | 9,36 | -3,15% | 24,00 |
| 30.06.2026 | 9,66 | 9,66 | 9,66 | 9,66 | 1,94% | 2,00 |
| 29.06.2026 | 9,48 | 9,48 | 9,48 | 9,48 | -3,87% | - |
| 26.06.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -1,02% | - |
| 25.06.2026 | 9,96 | 9,96 | 9,96 | 9,96 | -0,20% | - |
| 24.06.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 2,44% | - |
| 23.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -2,69% | - |
| 22.06.2026 | 10,02 | 10,02 | 10,02 | 10,02 | 1,20% | - |
| 19.06.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -1,04% | - |
| 18.06.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,01% | - |
| 17.06.2026 | 10,21 | 10,21 | 10,21 | 10,21 | -3,50% | - |
| 16.06.2026 | 10,58 | 10,58 | 10,58 | 10,58 | 0,33% | 2,00 |
| 15.06.2026 | 10,54 | 10,54 | 10,54 | 10,54 | 0,29% | - |
| 12.06.2026 | 10,51 | 10,51 | 10,51 | 10,51 | 1,50% | - |
| 11.06.2026 | 10,36 | 10,36 | 10,36 | 10,36 | -0,34% | - |
| 10.06.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -2,81% | - |
| 09.06.2026 | 10,76 | 10,76 | 10,69 | 10,69 | 2,15% | 7,00 |
| 08.06.2026 | 10,47 | 10,47 | 10,47 | 10,47 | -5,25% | - |
| 05.06.2026 | 10,31 | 11,05 | 10,31 | 11,05 | 6,00% | 375,00 |
| 04.06.2026 | 10,42 | 10,42 | 10,42 | 10,42 | -3,11% | - |
| 03.06.2026 | 10,76 | 10,76 | 10,76 | 10,76 | -3,37% | - |
| 02.06.2026 | 10,81 | 11,13 | 10,81 | 11,13 | 0,18% | 2,00 |
| 01.06.2026 | 10,64 | 11,11 | 10,64 | 11,11 | -0,80% | 3,00 |
| 29.05.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,33% | 1,00 |
| 28.05.2026 | 10,95 | 10,95 | 10,95 | 10,95 | 4,14% | 3,00 |
| 27.05.2026 | 10,51 | 10,51 | 10,51 | 10,51 | -1,41% | - |
| 26.05.2026 | 10,57 | 10,66 | 10,57 | 10,66 | 3,70% | 6,00 |
| 25.05.2026 | 10,28 | 10,28 | 10,28 | 10,28 | 4,88% | - |
| 22.05.2026 | 9,80 | 9,80 | 9,80 | 9,80 | -1,98% | - |
| 21.05.2026 | 10,45 | 10,45 | 10,00 | 10,00 | -3,15% | 1.700,00 |
| 20.05.2026 | 10,33 | 10,33 | 10,33 | 10,33 | -2,82% | - |
| 19.05.2026 | 10,63 | 10,63 | 10,63 | 10,63 | -1,07% | - |
| 18.05.2026 | 10,74 | 10,74 | 10,74 | 10,74 | 1,51% | 5,00 |