31,545€
1,35%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,31 | 31,67 | 31,27 | 31,54 | 1,32% | 470,00 |
| 25.04.2024 | 31,27 | 31,62 | 30,84 | 31,13 | -0,75% | 230,00 |
| 24.04.2024 | 32,20 | 32,20 | 31,23 | 31,36 | -2,17% | 131,00 |
| 23.04.2024 | 31,72 | 32,22 | 31,69 | 32,06 | 1,14% | 143,00 |
| 22.04.2024 | 31,50 | 31,87 | 31,28 | 31,70 | 1,31% | 148,00 |
| 19.04.2024 | 30,72 | 31,52 | 30,62 | 31,29 | 1,31% | 239,00 |
| 18.04.2024 | 30,99 | 31,09 | 30,51 | 30,88 | 0,24% | 57,00 |
| 17.04.2024 | 31,08 | 31,19 | 30,73 | 30,81 | -1,28% | - |
| 16.04.2024 | 30,48 | 31,54 | 30,33 | 31,21 | 1,98% | 10,00 |
| 15.04.2024 | 31,50 | 31,60 | 30,57 | 30,60 | -2,21% | 8,00 |
| 12.04.2024 | 30,60 | 31,62 | 30,59 | 31,29 | 2,39% | 98,00 |
| 11.04.2024 | 30,26 | 30,73 | 30,02 | 30,56 | 1,06% | 253,00 |
| 10.04.2024 | 31,90 | 32,02 | 30,12 | 30,24 | -4,98% | 546,00 |
| 09.04.2024 | 32,34 | 32,35 | 30,47 | 31,83 | -1,67% | 1.397,00 |
| 08.04.2024 | 31,93 | 32,54 | 31,67 | 32,37 | 1,35% | 162,00 |
| 05.04.2024 | 32,30 | 32,34 | 31,81 | 31,94 | -1,01% | 369,00 |
| 04.04.2024 | 32,80 | 33,04 | 32,22 | 32,26 | -1,51% | 220,00 |
| 03.04.2024 | 33,20 | 33,62 | 32,71 | 32,76 | -1,71% | 512,00 |
| 02.04.2024 | 33,82 | 33,90 | 32,96 | 33,33 | -1,55% | 1.468,00 |
| 28.03.2024 | 34,15 | 34,16 | 33,58 | 33,85 | -0,91% | 1.375,00 |
| 27.03.2024 | 34,00 | 34,17 | 33,47 | 34,16 | 0,57% | 445,00 |
| 26.03.2024 | 33,19 | 34,37 | 33,14 | 33,97 | 2,55% | 1.209,00 |
| 25.03.2024 | 31,96 | 33,30 | 31,51 | 33,12 | 3,94% | 382,00 |
| 22.03.2024 | 31,91 | 32,04 | 31,25 | 31,87 | -0,34% | 360,00 |
| 21.03.2024 | 32,75 | 32,92 | 31,96 | 31,98 | -2,08% | 298,00 |
| 20.03.2024 | 32,15 | 32,67 | 32,05 | 32,66 | 1,37% | 11,00 |
| 19.03.2024 | 31,70 | 32,32 | 31,56 | 32,22 | 1,45% | 263,00 |
| 18.03.2024 | 32,54 | 32,65 | 31,49 | 31,76 | -2,32% | 83,00 |
| 15.03.2024 | 33,19 | 33,26 | 32,19 | 32,51 | -2,12% | 578,00 |
| 14.03.2024 | 33,66 | 33,99 | 32,79 | 33,22 | -1,23% | 1.145,00 |
| 13.03.2024 | 33,85 | 34,07 | 33,59 | 33,63 | -0,69% | 426,00 |
| 12.03.2024 | 33,13 | 33,89 | 33,08 | 33,87 | 2,54% | 72,00 |
| 11.03.2024 | 33,05 | 33,26 | 32,57 | 33,03 | -1,51% | 4.808,00 |
| 08.03.2024 | 32,84 | 34,22 | 32,56 | 33,53 | 2,12% | 300,00 |
| 07.03.2024 | 30,92 | 33,26 | 30,02 | 32,84 | 5,90% | 1.335,00 |
| 06.03.2024 | 30,33 | 31,08 | 30,29 | 31,01 | 2,39% | 210,00 |
| 05.03.2024 | 30,88 | 31,22 | 30,22 | 30,28 | -2,37% | 1.483,00 |
| 04.03.2024 | 31,34 | 31,60 | 30,86 | 31,02 | -1,45% | 790,00 |
| 01.03.2024 | 31,09 | 31,48 | 30,60 | 31,47 | 1,48% | 320,00 |
| 29.02.2024 | 31,26 | 31,64 | 30,80 | 31,01 | -0,66% | 247,00 |
| 28.02.2024 | 31,91 | 32,06 | 31,09 | 31,22 | -2,25% | 151,00 |
| 27.02.2024 | 31,99 | 32,19 | 31,49 | 31,94 | -0,30% | 201,00 |
| 26.02.2024 | 32,22 | 32,40 | 31,82 | 32,03 | -0,77% | 1.459,00 |
| 23.02.2024 | 32,55 | 32,64 | 32,23 | 32,28 | -0,89% | 538,00 |
| 22.02.2024 | 31,75 | 32,61 | 31,64 | 32,57 | 3,17% | 1.331,00 |
| 21.02.2024 | 31,53 | 31,61 | 31,27 | 31,57 | 0,27% | 516,00 |
| 20.02.2024 | 31,44 | 31,64 | 31,26 | 31,49 | 0,03% | 1.999,00 |
| 19.02.2024 | 31,54 | 31,72 | 31,25 | 31,48 | -0,11% | 197,00 |
| 16.02.2024 | 31,78 | 31,89 | 31,22 | 31,51 | -0,66% | 960,00 |
| 15.02.2024 | 31,27 | 31,79 | 31,22 | 31,72 | 1,54% | 306,00 |
| 14.02.2024 | 30,62 | 31,43 | 30,60 | 31,24 | 2,28% | 276,00 |
| 13.02.2024 | 31,30 | 31,34 | 30,44 | 30,55 | -2,44% | 155,00 |
| 12.02.2024 | 31,58 | 31,70 | 31,11 | 31,31 | -0,92% | 75,00 |
| 09.02.2024 | 31,37 | 31,70 | 31,34 | 31,60 | 0,69% | - |
| 08.02.2024 | 31,16 | 31,69 | 31,12 | 31,39 | 0,27% | 744,00 |
| 07.02.2024 | 31,22 | 31,33 | 30,74 | 31,30 | 0,26% | 587,00 |
| 06.02.2024 | 29,87 | 31,27 | 29,87 | 31,22 | 4,82% | 1.622,00 |
| 05.02.2024 | 29,92 | 30,06 | 29,69 | 29,79 | -0,13% | 678,00 |
| 02.02.2024 | 29,94 | 30,14 | 29,56 | 29,83 | -0,27% | 885,00 |
| 01.02.2024 | 30,21 | 30,44 | 29,75 | 29,91 | -1,22% | 34,00 |
| 31.01.2024 | 30,04 | 30,49 | 30,03 | 30,28 | 0,56% | 413,00 |
| 30.01.2024 | 30,18 | 30,25 | 29,82 | 30,11 | -0,31% | 469,00 |
| 29.01.2024 | 30,59 | 30,63 | 29,76 | 30,20 | -1,42% | 436,00 |
| 26.01.2024 | 29,85 | 30,67 | 29,80 | 30,64 | 2,24% | 500,00 |
| 25.01.2024 | 29,85 | 30,00 | 29,72 | 29,97 | 0,40% | 129,00 |
| 24.01.2024 | 29,93 | 30,24 | 29,77 | 29,85 | 0,20% | 1.129,00 |
| 23.01.2024 | 29,68 | 29,90 | 29,28 | 29,79 | 0,66% | 45,00 |
| 22.01.2024 | 29,53 | 30,07 | 29,23 | 29,59 | 0,32% | 155,00 |
| 19.01.2024 | 29,86 | 30,11 | 29,19 | 29,50 | -1,29% | 584,00 |
| 18.01.2024 | 30,83 | 30,88 | 29,41 | 29,88 | -2,91% | 778,00 |
| 17.01.2024 | 30,18 | 30,94 | 30,10 | 30,78 | 1,17% | 151,00 |
| 16.01.2024 | 31,34 | 31,37 | 30,36 | 30,42 | -3,41% | 749,00 |
| 15.01.2024 | 32,10 | 32,25 | 31,35 | 31,50 | -1,72% | 247,00 |
| 12.01.2024 | 31,87 | 32,44 | 31,71 | 32,05 | 0,66% | 95,00 |
| 11.01.2024 | 31,62 | 31,93 | 31,30 | 31,84 | 1,14% | 328,00 |
| 10.01.2024 | 31,55 | 31,81 | 31,31 | 31,48 | -0,54% | 326,00 |
| 09.01.2024 | 31,70 | 31,92 | 31,25 | 31,65 | -0,27% | 5,00 |
| 08.01.2024 | 30,56 | 31,77 | 30,56 | 31,73 | 4,00% | 799,00 |
| 05.01.2024 | 30,31 | 30,74 | 30,13 | 30,51 | 0,39% | 335,00 |
| 04.01.2024 | 30,58 | 30,96 | 30,29 | 30,39 | -0,59% | 135,00 |
| 03.01.2024 | 30,98 | 31,07 | 30,21 | 30,57 | -1,34% | 658,00 |
| 02.01.2024 | 31,69 | 32,19 | 30,89 | 30,99 | -1,18% | 1.721,00 |
| 29.12.2023 | 31,48 | 31,50 | 31,26 | 31,36 | -0,22% | 310,00 |
| 28.12.2023 | 31,55 | 31,55 | 31,23 | 31,43 | -0,13% | 246,00 |
| 27.12.2023 | 31,60 | 31,64 | 31,33 | 31,47 | -0,19% | 558,00 |
| 22.12.2023 | 31,77 | 31,77 | 31,34 | 31,53 | -1,22% | 251,00 |
| 21.12.2023 | 31,70 | 31,92 | 31,45 | 31,92 | 1,01% | 373,00 |
| 20.12.2023 | 31,70 | 32,00 | 31,37 | 31,60 | -0,32% | 1.806,00 |
| 19.12.2023 | 31,21 | 31,94 | 31,19 | 31,70 | 1,60% | 515,00 |
| 18.12.2023 | 31,35 | 31,69 | 30,90 | 31,20 | -1,17% | 503,00 |
| 15.12.2023 | 31,68 | 31,81 | 31,15 | 31,57 | -0,30% | 1.091,00 |
| 14.12.2023 | 30,82 | 32,00 | 30,74 | 31,66 | 3,13% | 2.133,00 |
| 13.12.2023 | 29,44 | 30,86 | 29,42 | 30,70 | 4,01% | 564,00 |
| 12.12.2023 | 28,80 | 29,54 | 28,78 | 29,52 | 2,59% | 597,00 |
| 11.12.2023 | 28,32 | 28,79 | 28,04 | 28,77 | 1,95% | 749,00 |
| 08.12.2023 | 27,79 | 28,36 | 27,61 | 28,22 | 2,08% | 122,00 |
| 07.12.2023 | 27,83 | 28,09 | 27,60 | 27,65 | -0,83% | 166,00 |
| 06.12.2023 | 27,75 | 28,13 | 27,43 | 27,88 | 0,67% | 934,00 |
| 05.12.2023 | 27,88 | 27,90 | 27,56 | 27,69 | -1,16% | 762,00 |
| 04.12.2023 | 28,29 | 28,29 | 27,80 | 28,02 | -0,67% | 1.808,00 |