14,230€
-4,54%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,80 | 14,82 | 14,29 | 14,30 | -4,09% | 13,00 |
| 13.10.2025 | 14,97 | 14,98 | 14,69 | 14,91 | 0,68% | 1.409,00 |
| 10.10.2025 | 14,95 | 15,28 | 14,74 | 14,81 | -1,33% | 1.368,00 |
| 09.10.2025 | 15,25 | 15,29 | 14,94 | 15,01 | -1,05% | 4.169,00 |
| 08.10.2025 | 14,92 | 15,22 | 14,77 | 15,17 | 1,69% | 947,00 |
| 07.10.2025 | 14,88 | 15,13 | 14,82 | 14,92 | -0,02% | 337,00 |
| 06.10.2025 | 14,84 | 14,98 | 14,53 | 14,92 | 0,62% | 936,00 |
| 03.10.2025 | 14,56 | 14,91 | 14,55 | 14,83 | 1,79% | 2.283,00 |
| 02.10.2025 | 14,44 | 14,72 | 14,39 | 14,57 | 1,15% | 319,00 |
| 01.10.2025 | 13,91 | 14,46 | 13,89 | 14,40 | 3,75% | 3.938,00 |
| 30.09.2025 | 14,21 | 14,24 | 13,71 | 13,88 | -2,44% | 3.183,00 |
| 29.09.2025 | 14,08 | 14,29 | 13,86 | 14,23 | 1,43% | 4.670,00 |
| 26.09.2025 | 14,03 | 14,08 | 13,76 | 14,03 | 0,43% | 1.771,00 |
| 25.09.2025 | 14,37 | 14,43 | 13,90 | 13,97 | -2,73% | 2.617,00 |
| 24.09.2025 | 14,72 | 14,73 | 14,35 | 14,36 | -2,23% | 1.777,00 |
| 23.09.2025 | 14,65 | 14,88 | 14,60 | 14,69 | 0,05% | 1.409,00 |
| 22.09.2025 | 15,00 | 15,07 | 14,56 | 14,68 | -2,21% | 1.405,00 |
| 19.09.2025 | 15,08 | 15,23 | 14,97 | 15,01 | -0,51% | 1.248,00 |
| 18.09.2025 | 14,71 | 15,17 | 14,59 | 15,09 | 2,71% | 951,00 |
| 17.09.2025 | 14,68 | 14,79 | 14,58 | 14,69 | 0,10% | 591,00 |
| 16.09.2025 | 14,98 | 15,00 | 14,63 | 14,68 | -1,49% | 2.430,00 |
| 15.09.2025 | 15,23 | 15,51 | 14,80 | 14,90 | -2,02% | 2.512,00 |
| 12.09.2025 | 15,46 | 15,46 | 15,19 | 15,21 | -0,31% | 1.285,00 |
| 11.09.2025 | 15,24 | 15,39 | 15,16 | 15,26 | 0,05% | 328,00 |
| 10.09.2025 | 15,58 | 15,61 | 15,24 | 15,25 | -2,09% | 1.032,00 |
| 09.09.2025 | 15,63 | 15,80 | 15,46 | 15,57 | -0,43% | 1.950,00 |
| 08.09.2025 | 15,34 | 15,67 | 15,15 | 15,64 | 2,46% | 2.043,00 |
| 05.09.2025 | 15,15 | 15,40 | 15,08 | 15,27 | 0,89% | 925,00 |
| 04.09.2025 | 15,10 | 15,37 | 15,03 | 15,13 | 0,15% | 1.656,00 |
| 03.09.2025 | 15,27 | 15,34 | 15,06 | 15,11 | -0,92% | 3,00 |
| 02.09.2025 | 15,42 | 15,53 | 15,05 | 15,25 | -1,50% | 1.326,00 |
| 01.09.2025 | 15,61 | 15,67 | 15,40 | 15,48 | -0,64% | 2.120,00 |
| 29.08.2025 | 15,65 | 15,87 | 15,56 | 15,58 | -0,51% | 43,00 |
| 28.08.2025 | 15,79 | 16,04 | 15,65 | 15,66 | -0,79% | 1.431,00 |
| 27.08.2025 | 15,51 | 15,81 | 15,47 | 15,79 | 1,77% | 803,00 |
| 26.08.2025 | 15,59 | 15,78 | 15,39 | 15,51 | -0,78% | 2.804,00 |
| 25.08.2025 | 15,52 | 16,02 | 15,48 | 15,63 | 0,60% | 405,00 |
| 22.08.2025 | 15,22 | 15,61 | 15,18 | 15,54 | 2,68% | 3.006,00 |
| 21.08.2025 | 15,27 | 15,43 | 15,06 | 15,14 | -1,00% | 3.920,00 |
| 20.08.2025 | 15,34 | 15,36 | 15,12 | 15,29 | -0,55% | 1.357,00 |
| 19.08.2025 | 14,85 | 15,45 | 14,82 | 15,37 | 3,40% | 732,00 |
| 18.08.2025 | 15,02 | 15,09 | 14,82 | 14,87 | -0,92% | 3.320,00 |
| 15.08.2025 | 15,01 | 15,08 | 14,91 | 15,01 | 0,12% | 363,00 |
| 14.08.2025 | 14,99 | 15,16 | 14,94 | 14,99 | -0,32% | 222,00 |
| 13.08.2025 | 15,01 | 15,09 | 14,95 | 15,04 | -0,68% | 6.459,00 |
| 12.08.2025 | 15,23 | 15,26 | 15,02 | 15,14 | -0,35% | 603,00 |
| 11.08.2025 | 15,22 | 15,52 | 15,17 | 15,19 | -0,16% | 1.518,00 |
| 08.08.2025 | 15,32 | 15,49 | 15,11 | 15,22 | -0,72% | 4.189,00 |
| 07.08.2025 | 15,15 | 15,52 | 15,07 | 15,33 | 1,68% | 1.460,00 |
| 06.08.2025 | 15,15 | 15,37 | 15,06 | 15,07 | -0,03% | 1.584,00 |
| 05.08.2025 | 14,50 | 15,19 | 14,43 | 15,08 | 4,27% | 5.670,00 |
| 04.08.2025 | 14,96 | 15,18 | 14,37 | 14,46 | -2,71% | 4.741,00 |
| 01.08.2025 | 14,68 | 14,94 | 14,40 | 14,86 | 0,80% | 5.636,00 |
| 31.07.2025 | 14,98 | 15,24 | 14,66 | 14,75 | -2,03% | 8.947,00 |
| 30.07.2025 | 18,41 | 18,41 | 14,76 | 15,05 | -21,41% | 30.713,00 |
| 29.07.2025 | 20,00 | 20,29 | 18,96 | 19,15 | -3,99% | 9.672,00 |
| 28.07.2025 | 20,46 | 20,50 | 19,73 | 19,95 | -1,60% | 1.281,00 |
| 25.07.2025 | 20,08 | 20,28 | 20,01 | 20,27 | 0,65% | 1.214,00 |
| 24.07.2025 | 20,29 | 20,30 | 19,95 | 20,14 | -0,76% | 477,00 |
| 23.07.2025 | 20,34 | 20,58 | 20,00 | 20,30 | 0,79% | 698,00 |
| 22.07.2025 | 19,86 | 20,41 | 19,84 | 20,14 | 1,30% | 552,00 |
| 21.07.2025 | 20,12 | 20,32 | 19,82 | 19,88 | -1,18% | 1.513,00 |
| 18.07.2025 | 19,72 | 20,39 | 19,69 | 20,12 | 2,30% | 3.019,00 |
| 17.07.2025 | 20,00 | 20,04 | 19,61 | 19,66 | -1,45% | 354,00 |
| 16.07.2025 | 19,57 | 19,97 | 19,46 | 19,95 | 1,69% | 6.101,00 |
| 15.07.2025 | 19,58 | 19,86 | 19,55 | 19,62 | 0,37% | 5.164,00 |
| 14.07.2025 | 19,15 | 19,66 | 19,11 | 19,55 | 1,16% | 368,00 |
| 11.07.2025 | 20,17 | 20,18 | 19,30 | 19,32 | -4,49% | 432,00 |
| 10.07.2025 | 20,00 | 20,27 | 19,95 | 20,23 | 0,94% | 639,00 |
| 09.07.2025 | 20,13 | 20,23 | 19,87 | 20,04 | -0,56% | 1.391,00 |
| 08.07.2025 | 20,24 | 20,37 | 19,90 | 20,16 | -0,15% | 568,00 |
| 07.07.2025 | 20,44 | 20,60 | 20,17 | 20,19 | -1,03% | 286,00 |
| 04.07.2025 | 20,18 | 20,61 | 20,16 | 20,40 | 0,67% | 214,00 |
| 03.07.2025 | 20,20 | 20,46 | 20,19 | 20,26 | 0,37% | 361,00 |
| 02.07.2025 | 19,91 | 20,27 | 19,72 | 20,19 | 1,78% | 578,00 |
| 01.07.2025 | 19,97 | 19,99 | 19,60 | 19,83 | -0,66% | 1.510,00 |
| 30.06.2025 | 19,79 | 20,04 | 19,29 | 19,97 | 0,91% | 4.298,00 |
| 27.06.2025 | 21,33 | 21,42 | 19,67 | 19,79 | -7,11% | 2.927,00 |
| 26.06.2025 | 20,83 | 21,34 | 20,78 | 21,30 | 2,43% | 1.155,00 |
| 25.06.2025 | 20,96 | 21,39 | 20,75 | 20,80 | -0,79% | 730,00 |
| 24.06.2025 | 20,67 | 20,99 | 20,62 | 20,96 | 1,82% | 1.021,00 |
| 23.06.2025 | 20,52 | 20,60 | 20,26 | 20,59 | 0,05% | 50,00 |
| 20.06.2025 | 20,75 | 20,82 | 20,38 | 20,58 | -0,07% | 400,00 |
| 19.06.2025 | 20,73 | 20,75 | 20,18 | 20,59 | -1,34% | 873,00 |
| 18.06.2025 | 20,56 | 20,98 | 20,49 | 20,87 | 1,80% | 5.534,00 |
| 17.06.2025 | 20,85 | 21,04 | 20,39 | 20,50 | -2,19% | 3.013,00 |
| 16.06.2025 | 20,62 | 21,17 | 20,49 | 20,96 | 1,87% | 4.969,00 |
| 13.06.2025 | 20,96 | 21,06 | 20,53 | 20,58 | -3,54% | 3.332,00 |
| 12.06.2025 | 20,98 | 21,37 | 20,95 | 21,33 | 1,16% | 1.823,00 |
| 11.06.2025 | 20,96 | 21,20 | 20,87 | 21,09 | -0,02% | 1.103,00 |
| 10.06.2025 | 20,81 | 21,09 | 20,72 | 21,09 | 1,54% | 1.441,00 |
| 09.06.2025 | 20,62 | 20,96 | 20,58 | 20,77 | 0,70% | 789,00 |
| 06.06.2025 | 20,74 | 20,78 | 20,36 | 20,63 | -0,29% | 1.144,00 |
| 05.06.2025 | 20,76 | 21,05 | 20,62 | 20,69 | -0,41% | 2.153,00 |
| 04.06.2025 | 20,55 | 20,88 | 20,33 | 20,77 | 1,34% | 2.039,00 |
| 03.06.2025 | 19,99 | 20,54 | 19,87 | 20,50 | 2,26% | 676,00 |
| 02.06.2025 | 20,26 | 20,26 | 19,59 | 20,04 | -1,15% | 3.833,00 |
| 30.05.2025 | 20,29 | 20,69 | 20,11 | 20,28 | 0,45% | 1.070,00 |
| 29.05.2025 | 20,22 | 20,35 | 19,96 | 20,19 | 0,95% | 1.425,00 |
| 28.05.2025 | 20,04 | 20,20 | 19,91 | 20,00 | -0,49% | 1.090,00 |