115,000€
-1,71%
Echtzeit-Aktienkurs AZZ
Bid:
Ask:
Aktienkurse zur AZZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 117,00 | 118,00 | 114,00 | 115,00 | -1,71% | - |
| 17.09.2026 | 116,00 | 118,00 | 115,00 | 117,00 | 0,86% | 750,00 |
| 16.09.2026 | 115,00 | 117,00 | 112,00 | 116,00 | 0,87% | - |
| 15.09.2026 | 115,00 | 116,00 | 113,50 | 115,00 | 0,00% | - |
| 14.09.2026 | 118,00 | 119,50 | 113,50 | 115,00 | -2,54% | 540,00 |
| 11.09.2026 | 117,00 | 120,50 | 117,00 | 118,00 | 0,00% | - |
| 10.09.2026 | 119,00 | 119,50 | 116,50 | 118,00 | -0,84% | - |
| 09.09.2026 | 120,00 | 121,00 | 118,50 | 119,00 | -0,83% | - |
| 08.09.2026 | 120,00 | 122,00 | 118,50 | 120,00 | 0,42% | - |
| 07.09.2026 | 121,00 | 121,00 | 119,50 | 119,50 | -1,24% | 13,00 |
| 04.09.2026 | 119,50 | 121,50 | 118,00 | 121,00 | 2,54% | - |
| 03.09.2026 | 117,00 | 119,00 | 115,00 | 118,00 | 0,85% | - |
| 02.09.2026 | 117,50 | 119,00 | 115,50 | 117,00 | 0,00% | - |
| 01.09.2026 | 118,00 | 119,50 | 115,50 | 117,00 | -1,27% | - |
| 31.08.2026 | 119,00 | 121,00 | 117,50 | 118,50 | -0,42% | 6,00 |
| 28.08.2026 | 120,50 | 122,50 | 118,50 | 119,00 | -0,83% | 900,00 |
| 27.08.2026 | 122,00 | 123,00 | 118,50 | 120,00 | -0,83% | - |
| 26.08.2026 | 119,00 | 121,00 | 116,50 | 121,00 | 2,54% | 323,00 |
| 25.08.2026 | 121,00 | 124,00 | 118,00 | 118,00 | -2,48% | 3.500,00 |
| 24.08.2026 | 120,00 | 122,00 | 118,00 | 121,00 | 0,00% | - |
| 21.08.2026 | 120,00 | 121,50 | 118,50 | 121,00 | 1,68% | 13,00 |
| 20.08.2026 | 121,00 | 122,00 | 119,00 | 119,00 | -3,25% | - |
| 19.08.2026 | 126,00 | 128,00 | 122,50 | 123,00 | -0,14% | - |
| 05.05.2026 | 121,27 | 124,55 | 120,73 | 123,17 | 1,93% | - |
| 04.05.2026 | 121,98 | 122,51 | 119,31 | 120,84 | -0,98% | - |
| 30.04.2026 | 117,51 | 122,03 | 117,37 | 122,03 | 3,14% | 105,00 |
| 29.04.2026 | 121,00 | 122,12 | 117,74 | 118,31 | -2,20% | 15,00 |
| 28.04.2026 | 124,01 | 124,01 | 120,29 | 120,97 | -2,09% | 80,00 |
| 27.04.2026 | 122,55 | 123,72 | 121,51 | 123,55 | 0,90% | - |
| 24.04.2026 | 125,77 | 126,51 | 119,38 | 122,45 | -2,44% | 86,00 |
| 23.04.2026 | 115,13 | 125,84 | 114,37 | 125,51 | 9,63% | - |
| 22.04.2026 | 117,00 | 117,88 | 112,99 | 114,49 | -1,53% | 200,00 |
| 21.04.2026 | 116,08 | 117,95 | 115,50 | 116,27 | -0,39% | 64,00 |
| 20.04.2026 | 116,00 | 117,50 | 115,49 | 116,73 | 0,07% | 112,00 |
| 17.04.2026 | 114,00 | 117,83 | 113,39 | 116,65 | 2,73% | - |
| 16.04.2026 | 113,00 | 115,04 | 112,37 | 113,55 | 0,00% | - |
| 15.04.2026 | 117,00 | 117,82 | 112,32 | 113,55 | -3,32% | - |
| 14.04.2026 | 118,00 | 119,05 | 117,16 | 117,45 | -0,93% | 14,00 |
| 13.04.2026 | 116,51 | 118,65 | 115,13 | 118,55 | 1,28% | 9,00 |
| 10.04.2026 | 116,00 | 117,17 | 115,01 | 117,05 | 0,67% | - |
| 09.04.2026 | 114,51 | 117,69 | 112,97 | 116,27 | 1,47% | - |
| 08.04.2026 | 113,50 | 116,29 | 111,93 | 114,59 | 2,69% | - |
| 07.04.2026 | 110,00 | 111,68 | 109,49 | 111,59 | 1,86% | 13,00 |
| 02.04.2026 | 108,00 | 109,87 | 106,53 | 109,55 | 0,48% | - |
| 01.04.2026 | 108,51 | 110,66 | 106,55 | 109,03 | 0,70% | - |
| 31.03.2026 | 106,39 | 109,58 | 105,80 | 108,27 | 2,50% | - |
| 30.03.2026 | 107,03 | 108,84 | 105,33 | 105,63 | -0,96% | 14,00 |
| 27.03.2026 | 107,00 | 108,06 | 106,10 | 106,65 | -0,21% | - |
| 26.03.2026 | 111,51 | 111,51 | 106,36 | 106,87 | -3,82% | 26,00 |
| 25.03.2026 | 107,51 | 111,15 | 107,40 | 111,11 | 3,52% | - |
| 24.03.2026 | 105,00 | 108,81 | 104,52 | 107,33 | 1,32% | - |
| 23.03.2026 | 101,66 | 107,77 | 101,50 | 105,93 | 2,77% | 164,00 |
| 20.03.2026 | 104,00 | 106,03 | 102,62 | 103,07 | -1,51% | - |
| 19.03.2026 | 106,00 | 106,95 | 103,22 | 104,65 | -1,65% | - |
| 18.03.2026 | 108,00 | 108,51 | 106,34 | 106,41 | -0,82% | - |
| 17.03.2026 | 107,00 | 108,90 | 106,41 | 107,29 | -0,39% | - |
| 16.03.2026 | 109,51 | 109,67 | 107,66 | 107,71 | -0,66% | 139,00 |
| 13.03.2026 | 105,58 | 108,79 | 105,58 | 108,43 | 2,63% | 125,00 |
| 12.03.2026 | 108,51 | 109,02 | 105,22 | 105,65 | -3,01% | - |
| 11.03.2026 | 108,00 | 110,74 | 107,04 | 108,93 | 0,35% | 95,00 |
| 10.03.2026 | 108,00 | 110,66 | 106,75 | 108,55 | 0,85% | 84,00 |
| 09.03.2026 | 106,50 | 108,48 | 104,01 | 107,63 | 0,65% | 260,00 |
| 06.03.2026 | 111,00 | 111,82 | 106,64 | 106,93 | -3,69% | 135,00 |
| 05.03.2026 | 114,00 | 114,51 | 109,66 | 111,03 | -2,56% | - |
| 04.03.2026 | 112,00 | 114,59 | 112,00 | 113,95 | 0,94% | - |
| 03.03.2026 | 114,26 | 115,35 | 111,09 | 112,89 | -1,96% | - |
| 02.03.2026 | 114,51 | 115,36 | 112,10 | 115,15 | -0,03% | - |
| 27.02.2026 | 112,98 | 116,01 | 111,84 | 115,19 | 1,14% | - |
| 26.02.2026 | 113,44 | 114,01 | 111,88 | 113,89 | 0,09% | - |
| 25.02.2026 | 113,98 | 115,01 | 112,37 | 113,79 | -0,59% | - |
| 24.02.2026 | 114,02 | 115,96 | 113,07 | 114,47 | 0,33% | - |
| 23.02.2026 | 112,98 | 114,86 | 111,25 | 114,09 | -0,37% | - |
| 20.02.2026 | 115,11 | 116,32 | 113,95 | 114,51 | -0,33% | - |
| 19.02.2026 | 112,38 | 115,03 | 112,38 | 114,89 | 1,52% | - |
| 18.02.2026 | 115,96 | 117,33 | 112,07 | 113,17 | -2,44% | 40,00 |
| 17.02.2026 | 117,00 | 119,50 | 115,50 | 116,00 | -2,11% | 140,00 |
| 16.02.2026 | 118,00 | 119,00 | 118,00 | 118,50 | 0,42% | 16,00 |
| 13.02.2026 | 114,00 | 118,50 | 114,00 | 118,00 | 1,72% | 140,00 |
| 12.02.2026 | 117,00 | 118,50 | 114,50 | 116,00 | 0,00% | - |
| 11.02.2026 | 113,50 | 116,50 | 113,00 | 116,00 | 1,75% | - |
| 10.02.2026 | 112,00 | 114,00 | 111,00 | 114,00 | 1,79% | - |
| 09.02.2026 | 109,00 | 112,00 | 108,00 | 112,00 | 1,82% | - |
| 06.02.2026 | 108,00 | 111,00 | 107,50 | 110,00 | 1,85% | 220,00 |
| 05.02.2026 | 107,00 | 109,00 | 106,50 | 108,00 | 0,93% | - |
| 04.02.2026 | 108,50 | 110,00 | 105,50 | 107,00 | -0,93% | - |
| 03.02.2026 | 108,50 | 110,00 | 107,00 | 108,00 | -0,92% | - |
| 02.02.2026 | 102,50 | 109,00 | 102,50 | 109,00 | 3,81% | - |
| 30.01.2026 | 104,00 | 105,50 | 103,00 | 105,00 | 0,96% | - |
| 29.01.2026 | 103,00 | 106,00 | 102,50 | 104,00 | 0,97% | - |
| 28.01.2026 | 102,00 | 104,50 | 101,00 | 103,00 | 0,98% | - |
| 27.01.2026 | 103,00 | 104,00 | 101,50 | 102,00 | -1,92% | - |
| 26.01.2026 | 103,50 | 105,00 | 103,00 | 104,00 | -0,95% | - |
| 23.01.2026 | 107,00 | 107,50 | 103,50 | 105,00 | -1,87% | - |
| 22.01.2026 | 108,00 | 109,50 | 106,50 | 107,00 | -0,93% | - |
| 21.01.2026 | 103,50 | 109,50 | 102,50 | 108,00 | 3,85% | - |
| 20.01.2026 | 103,50 | 105,50 | 102,50 | 104,00 | -1,42% | 1.466,00 |
| 19.01.2026 | 105,00 | 105,50 | 105,00 | 105,50 | -0,47% | - |
| 16.01.2026 | 106,00 | 106,50 | 105,00 | 106,00 | 0,00% | - |
| 15.01.2026 | 103,50 | 106,50 | 103,00 | 106,00 | 1,92% | - |
| 14.01.2026 | 104,50 | 105,50 | 102,50 | 104,00 | -0,95% | - |