10,498€
0,84%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 10,41 | 10,43 | 10,27 | 10,42 | 0,07% | 865,00 |
| 12.03.2026 | 10,52 | 10,55 | 10,37 | 10,41 | -2,02% | 730,00 |
| 11.03.2026 | 10,71 | 10,73 | 10,45 | 10,63 | -0,61% | 521,00 |
| 10.03.2026 | 10,58 | 10,91 | 10,55 | 10,69 | 0,68% | 3.230,00 |
| 09.03.2026 | 10,39 | 10,68 | 10,25 | 10,62 | 0,62% | 4.056,00 |
| 06.03.2026 | 10,58 | 11,07 | 10,49 | 10,55 | 0,24% | 4.003,00 |
| 05.03.2026 | 11,53 | 11,70 | 10,16 | 10,53 | -13,55% | 20.922,00 |
| 04.03.2026 | 12,40 | 12,58 | 12,00 | 12,18 | -2,95% | 1.434,00 |
| 03.03.2026 | 12,80 | 12,81 | 12,28 | 12,55 | -2,90% | 3.439,00 |
| 02.03.2026 | 12,80 | 13,20 | 12,69 | 12,92 | -0,79% | 838,00 |
| 27.02.2026 | 13,36 | 13,43 | 12,98 | 13,03 | -2,51% | 1.450,00 |
| 26.02.2026 | 12,96 | 13,41 | 12,87 | 13,36 | 2,87% | 3.643,00 |
| 25.02.2026 | 12,95 | 13,03 | 12,79 | 12,99 | 0,31% | 1.505,00 |
| 24.02.2026 | 13,05 | 13,24 | 12,89 | 12,95 | -0,73% | 1.863,00 |
| 23.02.2026 | 13,18 | 13,47 | 12,97 | 13,04 | -1,27% | 328,00 |
| 20.02.2026 | 13,19 | 13,32 | 12,74 | 13,21 | 0,42% | 2.581,00 |
| 19.02.2026 | 13,25 | 13,50 | 13,08 | 13,16 | -0,64% | 4.303,00 |
| 18.02.2026 | 13,58 | 13,64 | 13,21 | 13,24 | -2,43% | 5.594,00 |
| 17.02.2026 | 13,44 | 13,68 | 13,44 | 13,57 | 0,15% | 152,00 |
| 16.02.2026 | 13,78 | 13,82 | 13,52 | 13,55 | -1,51% | 233,00 |
| 13.02.2026 | 13,96 | 13,99 | 13,63 | 13,76 | -1,57% | 1.560,00 |
| 12.02.2026 | 14,19 | 14,28 | 13,90 | 13,98 | -1,31% | 232,00 |
| 11.02.2026 | 14,15 | 14,31 | 14,02 | 14,16 | 0,28% | 1.032,00 |
| 10.02.2026 | 13,95 | 14,39 | 13,94 | 14,12 | 1,11% | 780,00 |
| 09.02.2026 | 13,92 | 14,25 | 13,86 | 13,97 | 0,58% | 5.738,00 |
| 06.02.2026 | 13,78 | 13,89 | 13,45 | 13,89 | 0,76% | 327,00 |
| 05.02.2026 | 13,42 | 13,84 | 13,40 | 13,78 | 3,09% | 1.230,00 |
| 04.02.2026 | 13,22 | 13,56 | 13,21 | 13,37 | 1,29% | 531,00 |
| 03.02.2026 | 13,69 | 13,76 | 12,92 | 13,20 | -3,24% | 18.493,00 |
| 02.02.2026 | 13,42 | 13,66 | 13,37 | 13,64 | 0,57% | 1.066,00 |
| 30.01.2026 | 13,44 | 13,66 | 13,22 | 13,57 | 0,67% | 2,00 |
| 29.01.2026 | 13,36 | 13,48 | 13,22 | 13,48 | 1,20% | 563,00 |
| 28.01.2026 | 13,52 | 13,60 | 13,25 | 13,32 | -0,69% | 1.108,00 |
| 27.01.2026 | 13,92 | 13,93 | 13,31 | 13,41 | -3,72% | 2.277,00 |
| 26.01.2026 | 13,89 | 13,95 | 13,67 | 13,93 | 0,09% | 481,00 |
| 23.01.2026 | 13,75 | 13,95 | 13,71 | 13,91 | 1,05% | 1.009,00 |
| 22.01.2026 | 13,94 | 14,03 | 13,70 | 13,77 | -1,22% | 1.484,00 |
| 21.01.2026 | 13,41 | 13,99 | 13,40 | 13,94 | 4,34% | 1.225,00 |
| 20.01.2026 | 12,83 | 13,51 | 12,74 | 13,36 | 3,79% | 1.641,00 |
| 19.01.2026 | 13,42 | 13,50 | 12,79 | 12,87 | -5,77% | 5.345,00 |
| 16.01.2026 | 13,85 | 13,85 | 13,62 | 13,66 | -0,78% | 684,00 |
| 15.01.2026 | 13,94 | 14,02 | 13,65 | 13,77 | -0,63% | 729,00 |
| 14.01.2026 | 13,66 | 13,94 | 13,44 | 13,85 | 1,37% | 579,00 |
| 13.01.2026 | 13,59 | 13,71 | 13,36 | 13,67 | 0,24% | 5,00 |
| 12.01.2026 | 13,57 | 13,69 | 13,48 | 13,63 | 0,37% | 166,00 |
| 09.01.2026 | 13,41 | 13,92 | 13,40 | 13,58 | 1,27% | - |
| 08.01.2026 | 13,96 | 13,99 | 13,30 | 13,41 | -4,23% | 3.473,00 |
| 07.01.2026 | 13,80 | 14,37 | 13,80 | 14,01 | 1,32% | 971,00 |
| 06.01.2026 | 13,97 | 14,05 | 13,74 | 13,82 | -0,79% | 351,00 |
| 05.01.2026 | 13,97 | 14,26 | 13,73 | 13,93 | 0,14% | 83,00 |
| 02.01.2026 | 13,77 | 13,94 | 13,62 | 13,91 | 1,44% | 1.884,00 |
| 30.12.2025 | 13,71 | 13,74 | 13,63 | 13,72 | 0,00% | 121,00 |
| 29.12.2025 | 13,59 | 13,87 | 13,58 | 13,72 | 0,57% | 3.900,00 |
| 23.12.2025 | 13,81 | 13,83 | 13,62 | 13,64 | -1,25% | 1.968,00 |
| 22.12.2025 | 13,53 | 13,85 | 13,53 | 13,81 | 2,11% | 1.860,00 |
| 19.12.2025 | 13,75 | 13,83 | 13,48 | 13,53 | -1,67% | 2.409,00 |
| 18.12.2025 | 13,91 | 14,00 | 13,65 | 13,76 | -0,95% | - |
| 17.12.2025 | 13,87 | 14,00 | 13,79 | 13,89 | 0,42% | 4.226,00 |
| 16.12.2025 | 13,88 | 14,19 | 13,80 | 13,83 | -0,72% | 2.341,00 |
| 15.12.2025 | 14,04 | 14,14 | 13,86 | 13,93 | -0,55% | 1.401,00 |
| 12.12.2025 | 13,75 | 14,06 | 13,67 | 14,01 | 1,91% | 1.713,00 |
| 11.12.2025 | 13,44 | 13,83 | 13,40 | 13,75 | 1,63% | - |
| 10.12.2025 | 13,36 | 13,56 | 13,34 | 13,53 | 1,27% | 2.546,00 |
| 09.12.2025 | 13,54 | 13,55 | 13,24 | 13,36 | -1,18% | 2.008,00 |
| 08.12.2025 | 13,93 | 13,93 | 13,49 | 13,52 | -2,58% | 12,00 |
| 05.12.2025 | 13,44 | 13,97 | 13,31 | 13,87 | 3,53% | 2.098,00 |
| 04.12.2025 | 13,28 | 13,59 | 13,20 | 13,40 | 1,13% | 755,00 |
| 03.12.2025 | 13,24 | 13,42 | 13,18 | 13,25 | 0,17% | 1.688,00 |
| 02.12.2025 | 13,34 | 13,36 | 13,13 | 13,23 | -0,86% | 5.032,00 |
| 01.12.2025 | 13,19 | 13,35 | 13,06 | 13,34 | 0,66% | 1.987,00 |
| 28.11.2025 | 13,34 | 13,37 | 13,23 | 13,26 | -0,62% | 253,00 |
| 27.11.2025 | 13,13 | 13,38 | 13,13 | 13,34 | 1,35% | 1.260,00 |
| 26.11.2025 | 13,47 | 13,50 | 13,15 | 13,16 | -2,08% | 1.372,00 |
| 25.11.2025 | 13,42 | 13,54 | 13,29 | 13,44 | 0,15% | 219,00 |
| 24.11.2025 | 13,30 | 13,49 | 13,24 | 13,42 | 1,07% | 895,00 |
| 21.11.2025 | 12,89 | 13,32 | 12,83 | 13,28 | 2,81% | 1.908,00 |
| 20.11.2025 | 13,11 | 13,20 | 12,80 | 12,92 | -0,75% | 2.335,00 |
| 19.11.2025 | 13,15 | 13,36 | 12,95 | 13,01 | -1,29% | 4.082,00 |
| 18.11.2025 | 13,37 | 13,51 | 13,10 | 13,18 | -1,18% | 3.429,00 |
| 17.11.2025 | 13,63 | 13,72 | 13,29 | 13,34 | -2,40% | 783,00 |
| 14.11.2025 | 14,03 | 14,06 | 13,54 | 13,67 | -2,50% | 1.039,00 |
| 13.11.2025 | 14,33 | 14,48 | 13,98 | 14,02 | -2,11% | 653,00 |
| 12.11.2025 | 14,54 | 14,61 | 14,26 | 14,32 | -1,41% | 1.241,00 |
| 11.11.2025 | 14,14 | 14,58 | 14,09 | 14,53 | 2,63% | 1.445,00 |
| 10.11.2025 | 14,12 | 14,21 | 14,00 | 14,15 | 0,62% | 2.571,00 |
| 07.11.2025 | 14,22 | 14,40 | 13,90 | 14,07 | -1,14% | 3.096,00 |
| 06.11.2025 | 14,63 | 14,65 | 14,15 | 14,23 | -3,10% | 2.249,00 |
| 05.11.2025 | 14,49 | 14,86 | 14,42 | 14,68 | 1,22% | 723,00 |
| 04.11.2025 | 14,42 | 14,66 | 14,37 | 14,51 | -0,21% | 325,00 |
| 03.11.2025 | 14,78 | 14,85 | 14,49 | 14,54 | -1,42% | 4.098,00 |
| 31.10.2025 | 14,68 | 15,00 | 14,62 | 14,75 | 0,24% | 1.605,00 |
| 30.10.2025 | 14,70 | 15,07 | 14,04 | 14,71 | -1,84% | 3.130,00 |
| 29.10.2025 | 15,30 | 15,37 | 14,99 | 14,99 | -1,79% | 1.063,00 |
| 28.10.2025 | 15,50 | 15,57 | 15,17 | 15,26 | -1,77% | 1.701,00 |
| 27.10.2025 | 15,72 | 15,79 | 15,41 | 15,53 | -0,64% | 1.706,00 |
| 24.10.2025 | 15,60 | 15,78 | 15,41 | 15,63 | 0,47% | 1.354,00 |
| 23.10.2025 | 15,74 | 15,83 | 15,47 | 15,56 | -0,97% | 1.833,00 |
| 22.10.2025 | 15,57 | 15,76 | 15,23 | 15,71 | 0,88% | 2.818,00 |
| 21.10.2025 | 15,17 | 15,64 | 15,04 | 15,58 | 2,53% | 1.312,00 |
| 20.10.2025 | 14,70 | 15,21 | 14,59 | 15,19 | 3,62% | 2.201,00 |