15,010€
0,15%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.05.2025 | 19,41 | 20,09 | 19,41 | 20,09 | 3,34% | 731,00 |
| 26.05.2025 | 19,55 | 19,70 | 19,36 | 19,44 | 0,82% | 326,00 |
| 23.05.2025 | 19,28 | 19,43 | 18,74 | 19,29 | -0,03% | 957,00 |
| 22.05.2025 | 19,09 | 19,42 | 18,92 | 19,29 | 1,21% | 1.068,00 |
| 21.05.2025 | 19,50 | 19,51 | 18,92 | 19,06 | -2,51% | 1.474,00 |
| 20.05.2025 | 19,44 | 19,65 | 19,16 | 19,55 | 0,70% | 2.878,00 |
| 19.05.2025 | 19,45 | 19,60 | 19,07 | 19,42 | -2,20% | 8.734,00 |
| 16.05.2025 | 19,78 | 19,94 | 19,64 | 19,85 | 0,37% | 9.549,00 |
| 15.05.2025 | 20,10 | 20,24 | 19,46 | 19,78 | -1,01% | 9.353,00 |
| 14.05.2025 | 19,93 | 20,11 | 19,52 | 19,98 | 0,30% | 3.801,00 |
| 13.05.2025 | 19,25 | 20,05 | 19,25 | 19,92 | 2,99% | 3.266,00 |
| 12.05.2025 | 18,96 | 19,45 | 18,71 | 19,35 | 3,32% | 3.771,00 |
| 09.05.2025 | 19,31 | 19,67 | 18,63 | 18,72 | -2,75% | 985,00 |
| 08.05.2025 | 19,20 | 19,41 | 18,57 | 19,25 | 0,59% | 2.652,00 |
| 07.05.2025 | 18,54 | 19,58 | 18,54 | 19,14 | 3,42% | 2.085,00 |
| 06.05.2025 | 17,56 | 18,88 | 17,21 | 18,51 | 5,19% | 4.040,00 |
| 05.05.2025 | 17,41 | 17,79 | 17,40 | 17,60 | 0,67% | 2.934,00 |
| 02.05.2025 | 16,88 | 17,64 | 16,77 | 17,48 | 3,52% | 4.097,00 |
| 30.04.2025 | 16,64 | 17,04 | 16,64 | 16,88 | 1,14% | 628,00 |
| 29.04.2025 | 16,82 | 16,98 | 16,63 | 16,69 | -0,82% | 1.854,00 |
| 28.04.2025 | 17,06 | 17,14 | 16,74 | 16,83 | -1,23% | 1.715,00 |
| 25.04.2025 | 17,15 | 17,43 | 16,85 | 17,04 | -0,48% | 2.113,00 |
| 24.04.2025 | 16,87 | 17,18 | 16,82 | 17,12 | 1,21% | 1.295,00 |
| 23.04.2025 | 16,58 | 17,21 | 16,45 | 16,92 | 3,06% | 1.166,00 |
| 22.04.2025 | 16,17 | 16,44 | 15,62 | 16,42 | 1,22% | 760,00 |
| 17.04.2025 | 16,33 | 16,89 | 16,12 | 16,22 | 0,37% | 954,00 |
| 16.04.2025 | 16,45 | 16,57 | 16,07 | 16,16 | -3,32% | 351,00 |
| 15.04.2025 | 17,47 | 17,55 | 16,57 | 16,71 | -4,50% | 1.597,00 |
| 14.04.2025 | 18,25 | 18,31 | 17,33 | 17,50 | -3,71% | 98,00 |
| 11.04.2025 | 18,00 | 18,23 | 17,05 | 18,18 | 1,61% | 1.816,00 |
| 10.04.2025 | 18,48 | 18,69 | 17,49 | 17,89 | -3,90% | 1.228,00 |
| 09.04.2025 | 17,16 | 18,77 | 17,01 | 18,61 | 7,71% | 887,00 |
| 08.04.2025 | 17,87 | 17,94 | 17,02 | 17,28 | -1,17% | 3.459,00 |
| 07.04.2025 | 17,79 | 18,21 | 17,21 | 17,49 | -4,40% | 3.297,00 |
| 04.04.2025 | 18,54 | 19,03 | 18,29 | 18,29 | -1,43% | 1,00 |
| 03.04.2025 | 18,04 | 18,90 | 18,04 | 18,56 | 0,22% | - |
| 02.04.2025 | 18,84 | 18,85 | 18,31 | 18,52 | -1,87% | 91,00 |
| 01.04.2025 | 18,75 | 19,02 | 18,64 | 18,87 | 0,43% | 70,00 |
| 31.03.2025 | 19,02 | 19,11 | 18,38 | 18,79 | -2,16% | 1.712,00 |
| 28.03.2025 | 19,44 | 19,74 | 19,19 | 19,20 | -1,73% | 3.386,00 |
| 27.03.2025 | 19,36 | 19,62 | 19,24 | 19,54 | 0,67% | 342,00 |
| 26.03.2025 | 19,72 | 19,80 | 19,23 | 19,41 | -1,73% | 5.984,00 |