19,793€
-7,08%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 19,45 | 19,86 | 19,45 | 19,75 | 1,36% | 2.464,00 |
| 24.03.2025 | 19,58 | 19,67 | 19,36 | 19,49 | 0,17% | 1.030,00 |
| 21.03.2025 | 19,68 | 19,83 | 19,26 | 19,46 | -1,31% | 2.870,00 |
| 20.03.2025 | 19,81 | 20,27 | 19,67 | 19,71 | -0,50% | 846,00 |
| 19.03.2025 | 19,83 | 20,09 | 19,52 | 19,81 | -0,05% | - |
| 18.03.2025 | 20,04 | 20,23 | 19,71 | 19,82 | -1,05% | 777,00 |
| 17.03.2025 | 19,82 | 20,25 | 19,71 | 20,03 | 0,70% | 918,00 |
| 14.03.2025 | 20,13 | 20,37 | 19,80 | 19,89 | -0,55% | 793,00 |
| 13.03.2025 | 20,27 | 20,57 | 19,92 | 20,00 | -1,44% | 1.859,00 |
| 12.03.2025 | 20,81 | 20,97 | 19,95 | 20,30 | -2,29% | 4.619,00 |
| 11.03.2025 | 21,30 | 21,53 | 20,57 | 20,77 | -1,98% | 93,00 |
| 10.03.2025 | 21,00 | 21,60 | 20,88 | 21,19 | 0,57% | 1.638,00 |
| 07.03.2025 | 20,39 | 21,15 | 20,01 | 21,07 | 3,06% | 3.246,00 |
| 06.03.2025 | 24,48 | 24,60 | 20,20 | 20,45 | -16,12% | 3.715,00 |
| 05.03.2025 | 23,28 | 24,42 | 23,23 | 24,38 | 4,52% | 289,00 |
| 04.03.2025 | 23,64 | 24,22 | 23,28 | 23,32 | -1,27% | 431,00 |
| 03.03.2025 | 24,40 | 24,43 | 23,48 | 23,62 | -3,12% | 886,00 |
| 28.02.2025 | 24,20 | 24,45 | 24,15 | 24,38 | 0,31% | 175,00 |
| 27.02.2025 | 24,55 | 24,67 | 24,30 | 24,31 | -0,59% | 252,00 |
| 26.02.2025 | 24,82 | 25,02 | 24,39 | 24,45 | -0,97% | 109,00 |
| 25.02.2025 | 25,15 | 25,25 | 24,54 | 24,69 | -1,67% | 598,00 |
| 24.02.2025 | 25,34 | 25,50 | 25,04 | 25,11 | 0,16% | 7,00 |
| 21.02.2025 | 25,16 | 25,40 | 25,01 | 25,07 | -0,20% | 340,00 |
| 20.02.2025 | 25,05 | 25,53 | 24,96 | 25,12 | -0,04% | 486,00 |
| 19.02.2025 | 25,65 | 25,76 | 25,08 | 25,13 | -2,10% | 105,00 |
| 18.02.2025 | 26,30 | 26,35 | 25,64 | 25,67 | -2,53% | 174,00 |
| 17.02.2025 | 26,85 | 26,89 | 26,28 | 26,34 | -1,84% | 1.716,00 |
| 14.02.2025 | 26,84 | 27,03 | 26,74 | 26,83 | 0,11% | - |
| 13.02.2025 | 26,76 | 27,14 | 26,73 | 26,80 | 0,32% | 463,00 |
| 12.02.2025 | 26,70 | 27,02 | 26,36 | 26,72 | 0,06% | 1.010,00 |
| 11.02.2025 | 26,50 | 26,80 | 26,29 | 26,70 | 0,68% | 897,00 |
| 10.02.2025 | 26,10 | 26,52 | 26,06 | 26,52 | 1,82% | 501,00 |
| 07.02.2025 | 26,19 | 26,44 | 26,02 | 26,05 | -0,34% | 315,00 |
| 06.02.2025 | 25,98 | 26,33 | 25,69 | 26,14 | 0,69% | 1.343,00 |
| 05.02.2025 | 25,77 | 26,07 | 25,63 | 25,96 | 0,35% | 63,00 |