24,430€
-0,12%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 24,42 | 24,51 | 24,32 | 24,45 | -0,06% | - |
| 18.12.2024 | 24,78 | 24,93 | 24,42 | 24,46 | -1,21% | 61,00 |
| 17.12.2024 | 24,56 | 24,83 | 24,40 | 24,76 | 0,14% | 975,00 |
| 16.12.2024 | 25,04 | 25,14 | 24,53 | 24,73 | -1,44% | 524,00 |
| 13.12.2024 | 25,58 | 25,74 | 25,03 | 25,09 | -1,99% | 547,00 |
| 12.12.2024 | 25,27 | 26,37 | 25,02 | 25,60 | 0,77% | 863,00 |
| 11.12.2024 | 24,86 | 25,43 | 24,80 | 25,40 | 2,32% | 69,00 |
| 10.12.2024 | 24,53 | 25,22 | 24,43 | 24,83 | 1,02% | 606,00 |
| 09.12.2024 | 24,25 | 24,81 | 24,20 | 24,58 | 1,24% | 898,00 |
| 06.12.2024 | 24,24 | 24,47 | 24,13 | 24,28 | 0,50% | 553,00 |
| 05.12.2024 | 24,16 | 24,47 | 24,07 | 24,16 | 0,00% | 331,00 |
| 04.12.2024 | 24,20 | 24,50 | 24,03 | 24,16 | -0,21% | 141,00 |
| 03.12.2024 | 24,07 | 24,49 | 23,92 | 24,21 | 1,04% | 85,00 |
| 02.12.2024 | 23,84 | 24,07 | 23,76 | 23,96 | -0,17% | 1.712,00 |
| 29.11.2024 | 23,46 | 24,14 | 23,40 | 24,00 | 2,06% | 113,00 |
| 28.11.2024 | 23,37 | 23,53 | 23,29 | 23,51 | 1,01% | 50,00 |
| 27.11.2024 | 23,22 | 23,43 | 23,02 | 23,28 | 0,19% | 113,00 |
| 26.11.2024 | 23,18 | 23,39 | 22,90 | 23,23 | -0,17% | 512,00 |
| 25.11.2024 | 23,35 | 23,61 | 23,14 | 23,27 | -0,02% | 591,00 |
| 22.11.2024 | 23,30 | 23,69 | 23,23 | 23,28 | -0,24% | 603,00 |
| 21.11.2024 | 23,33 | 23,44 | 23,08 | 23,33 | 0,00% | - |
| 20.11.2024 | 23,74 | 23,80 | 23,23 | 23,33 | -1,17% | 256,00 |
| 19.11.2024 | 23,70 | 23,78 | 23,17 | 23,61 | 0,00% | 6.978,00 |
| 18.11.2024 | 23,81 | 23,82 | 23,40 | 23,61 | -0,59% | 9.151,00 |
| 15.11.2024 | 23,74 | 23,90 | 23,64 | 23,75 | -0,71% | 605,00 |
| 14.11.2024 | 23,67 | 24,13 | 23,56 | 23,92 | 0,67% | 642,00 |
| 13.11.2024 | 24,03 | 24,16 | 23,60 | 23,76 | -1,78% | 1.248,00 |
| 12.11.2024 | 25,07 | 25,16 | 23,98 | 24,19 | -3,91% | 783,00 |
| 11.11.2024 | 24,48 | 25,25 | 24,45 | 25,17 | 3,05% | 1.320,00 |
| 08.11.2024 | 25,34 | 25,45 | 24,19 | 24,43 | -3,84% | 1.785,00 |
| 07.11.2024 | 25,51 | 25,92 | 24,64 | 25,40 | -0,20% | 3.031,00 |
| 06.11.2024 | 25,61 | 26,24 | 25,34 | 25,45 | -0,43% | 216,00 |
| 05.11.2024 | 25,35 | 25,63 | 25,12 | 25,56 | 1,15% | 50,00 |
| 04.11.2024 | 25,90 | 26,10 | 25,07 | 25,27 | -2,07% | 1.109,00 |
| 01.11.2024 | 25,69 | 26,00 | 25,29 | 25,81 | 0,35% | 11,00 |
| 31.10.2024 | 25,79 | 25,81 | 24,95 | 25,72 | -0,81% | 761,00 |
| 30.10.2024 | 27,08 | 27,51 | 25,82 | 25,93 | -4,37% | 260,00 |
| 29.10.2024 | 27,67 | 27,78 | 27,06 | 27,11 | -1,94% | 1.222,00 |
| 28.10.2024 | 27,40 | 27,72 | 27,26 | 27,65 | 0,97% | 435,00 |
| 25.10.2024 | 27,56 | 27,60 | 27,31 | 27,38 | -0,67% | 50,00 |
| 24.10.2024 | 27,30 | 27,67 | 27,30 | 27,57 | 1,16% | 50,00 |
| 23.10.2024 | 27,40 | 27,60 | 27,16 | 27,25 | -0,49% | 11,00 |
| 22.10.2024 | 27,60 | 27,73 | 27,27 | 27,39 | -0,87% | 235,00 |
| 21.10.2024 | 27,69 | 28,26 | 27,49 | 27,63 | -0,49% | 1.500,00 |
| 18.10.2024 | 27,80 | 28,39 | 27,52 | 27,76 | -0,09% | 316,00 |
| 17.10.2024 | 27,41 | 27,98 | 27,31 | 27,79 | 1,26% | 40,00 |
| 16.10.2024 | 26,77 | 27,54 | 26,55 | 27,44 | 2,46% | 16,00 |
| 15.10.2024 | 27,21 | 27,48 | 26,70 | 26,78 | -1,65% | 409,00 |
| 14.10.2024 | 27,41 | 27,45 | 26,90 | 27,23 | -0,71% | 590,00 |
| 11.10.2024 | 27,08 | 27,44 | 26,90 | 27,43 | 1,16% | 685,00 |
| 10.10.2024 | 27,03 | 27,24 | 26,95 | 27,11 | 0,04% | 124,00 |
| 09.10.2024 | 27,40 | 27,58 | 27,00 | 27,10 | -1,24% | 40,00 |
| 08.10.2024 | 26,63 | 27,54 | 26,55 | 27,44 | 2,35% | 137,00 |
| 07.10.2024 | 25,91 | 27,13 | 25,78 | 26,81 | 3,65% | 1.788,00 |
| 04.10.2024 | 25,82 | 25,96 | 25,05 | 25,87 | 0,19% | 1.828,00 |
| 03.10.2024 | 26,18 | 26,34 | 25,63 | 25,82 | -1,88% | 250,00 |
| 02.10.2024 | 25,86 | 26,41 | 25,70 | 26,31 | 1,80% | 351,00 |
| 01.10.2024 | 25,89 | 26,13 | 25,52 | 25,85 | -0,15% | 343,00 |
| 30.09.2024 | 26,71 | 27,16 | 25,75 | 25,89 | -2,74% | 1.732,00 |
| 27.09.2024 | 26,38 | 26,74 | 26,34 | 26,62 | 0,80% | 220,00 |
| 26.09.2024 | 26,60 | 26,85 | 26,32 | 26,41 | 0,34% | 272,00 |
| 25.09.2024 | 26,29 | 26,58 | 26,26 | 26,32 | -0,42% | 528,00 |
| 24.09.2024 | 25,94 | 26,53 | 25,94 | 26,43 | 2,20% | 386,00 |
| 23.09.2024 | 26,06 | 26,48 | 25,77 | 25,86 | -0,92% | 625,00 |
| 20.09.2024 | 26,86 | 27,00 | 25,96 | 26,10 | -3,17% | 165,00 |
| 19.09.2024 | 26,96 | 27,30 | 26,77 | 26,95 | 0,67% | 306,00 |
| 18.09.2024 | 27,38 | 27,43 | 26,66 | 26,77 | -2,17% | 187,00 |
| 17.09.2024 | 27,40 | 27,59 | 27,26 | 27,37 | -0,15% | 118,00 |
| 16.09.2024 | 27,67 | 27,71 | 27,19 | 27,41 | -0,92% | 98,00 |
| 13.09.2024 | 27,29 | 27,77 | 27,21 | 27,66 | 1,28% | 625,00 |
| 12.09.2024 | 27,45 | 27,68 | 27,08 | 27,31 | -0,36% | 39,00 |
| 11.09.2024 | 27,68 | 27,83 | 27,22 | 27,41 | -1,24% | 637,00 |
| 10.09.2024 | 28,29 | 28,32 | 26,33 | 27,76 | -2,22% | 659,00 |
| 09.09.2024 | 28,07 | 28,51 | 27,92 | 28,39 | 1,65% | 71,00 |
| 06.09.2024 | 28,08 | 28,30 | 27,91 | 27,93 | -0,64% | 95,00 |
| 05.09.2024 | 27,98 | 28,29 | 27,63 | 28,11 | 0,30% | 41,00 |
| 04.09.2024 | 28,52 | 28,74 | 27,87 | 28,02 | -2,44% | 1.191,00 |
| 03.09.2024 | 28,87 | 29,17 | 28,66 | 28,72 | -0,59% | 1.981,00 |
| 02.09.2024 | 29,17 | 29,19 | 28,38 | 28,89 | -1,10% | 6,00 |
| 30.08.2024 | 29,46 | 29,66 | 29,04 | 29,21 | -0,66% | 835,00 |
| 29.08.2024 | 29,10 | 29,66 | 29,06 | 29,41 | 1,01% | 5.285,00 |
| 28.08.2024 | 28,96 | 29,29 | 28,85 | 29,11 | 0,73% | 266,00 |
| 27.08.2024 | 28,87 | 29,18 | 28,80 | 28,90 | 0,28% | 104,00 |
| 26.08.2024 | 28,85 | 29,05 | 28,73 | 28,82 | -0,76% | 6.992,00 |
| 23.08.2024 | 28,74 | 29,13 | 28,72 | 29,04 | 1,47% | 7,00 |
| 22.08.2024 | 28,81 | 29,00 | 28,62 | 28,62 | -0,76% | - |
| 21.08.2024 | 28,76 | 29,09 | 28,67 | 28,84 | 0,49% | - |
| 20.08.2024 | 29,17 | 29,58 | 28,64 | 28,70 | -1,54% | - |
| 19.08.2024 | 28,85 | 29,40 | 28,69 | 29,15 | 1,00% | 70,00 |
| 16.08.2024 | 28,83 | 29,13 | 28,59 | 28,86 | 0,19% | 335,00 |
| 15.08.2024 | 28,49 | 28,84 | 28,21 | 28,81 | 1,41% | 228,00 |
| 14.08.2024 | 28,48 | 28,81 | 28,24 | 28,41 | -0,25% | 400,00 |
| 13.08.2024 | 28,23 | 28,48 | 27,94 | 28,48 | 1,26% | 535,00 |
| 12.08.2024 | 27,91 | 28,23 | 27,83 | 28,12 | 0,92% | 145,00 |
| 09.08.2024 | 28,33 | 28,34 | 27,69 | 27,87 | -1,73% | 952,00 |
| 08.08.2024 | 28,01 | 28,41 | 27,48 | 28,36 | 1,69% | 188,00 |
| 07.08.2024 | 28,50 | 28,50 | 27,79 | 27,89 | -1,38% | 1.098,00 |
| 06.08.2024 | 28,15 | 28,45 | 27,98 | 28,28 | 0,89% | 93,00 |
| 05.08.2024 | 28,08 | 28,58 | 27,59 | 28,03 | -3,16% | 3.453,00 |
| 02.08.2024 | 28,07 | 28,99 | 28,06 | 28,94 | 1,96% | 161,00 |