11,588€
-1,76%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 11,82 | 11,93 | 11,54 | 11,57 | -1,89% | 573,00 |
| 01.10.2026 | 12,08 | 12,21 | 11,75 | 11,80 | -2,08% | 1.800,00 |
| 30.09.2026 | 12,01 | 12,21 | 11,96 | 12,05 | 0,56% | 379,00 |
| 29.09.2026 | 12,15 | 12,17 | 11,88 | 11,98 | -1,76% | 2.609,00 |
| 28.09.2026 | 11,40 | 12,25 | 11,34 | 12,19 | 6,60% | 4.891,00 |
| 25.09.2026 | 11,66 | 11,72 | 11,38 | 11,44 | -1,78% | 2.527,00 |
| 24.09.2026 | 11,76 | 11,88 | 11,50 | 11,65 | -1,31% | 18,00 |
| 23.09.2026 | 11,64 | 11,84 | 11,64 | 11,80 | 0,73% | 907,00 |
| 22.09.2026 | 11,52 | 11,75 | 11,43 | 11,72 | 1,56% | 73,00 |
| 21.09.2026 | 11,47 | 11,63 | 11,31 | 11,54 | 1,27% | 1.658,00 |
| 18.09.2026 | 11,56 | 11,58 | 11,32 | 11,39 | -1,43% | 6,00 |
| 17.09.2026 | 11,54 | 11,62 | 11,42 | 11,56 | 0,57% | 1.827,00 |
| 16.09.2026 | 11,52 | 11,62 | 11,34 | 11,49 | 0,17% | 260,00 |
| 15.09.2026 | 11,38 | 11,49 | 11,22 | 11,47 | 0,09% | 1.399,00 |
| 14.09.2026 | 11,58 | 11,58 | 11,36 | 11,46 | -1,06% | 2.535,00 |
| 11.09.2026 | 11,43 | 11,59 | 11,23 | 11,58 | 2,23% | 2.730,00 |
| 10.09.2026 | 11,36 | 11,42 | 11,20 | 11,33 | 0,02% | 188,00 |
| 09.09.2026 | 11,53 | 11,53 | 11,22 | 11,33 | -1,82% | 5.447,00 |
| 08.09.2026 | 11,60 | 11,86 | 11,51 | 11,54 | -0,69% | 708,00 |
| 07.09.2026 | 11,82 | 11,88 | 11,53 | 11,62 | -1,80% | 5.438,00 |
| 04.09.2026 | 12,00 | 12,02 | 11,81 | 11,83 | -0,88% | 1.196,00 |
| 03.09.2026 | 12,17 | 12,29 | 11,86 | 11,94 | -1,83% | 7.135,00 |
| 02.09.2026 | 11,84 | 12,19 | 11,83 | 12,16 | 2,75% | 1.816,00 |
| 01.09.2026 | 12,14 | 12,17 | 11,75 | 11,83 | -2,03% | 965,00 |
| 31.08.2026 | 12,13 | 12,24 | 12,05 | 12,08 | -0,47% | 313,00 |
| 28.08.2026 | 12,02 | 12,23 | 11,97 | 12,14 | 1,25% | 2.616,00 |
| 27.08.2026 | 12,12 | 12,12 | 11,87 | 11,99 | -0,02% | 3.015,00 |
| 26.08.2026 | 12,03 | 12,04 | 11,80 | 11,99 | 1,10% | 1.381,00 |
| 25.08.2026 | 11,98 | 12,00 | 11,79 | 11,86 | -0,42% | 1.480,00 |
| 24.08.2026 | 11,86 | 11,96 | 11,76 | 11,91 | 0,72% | 3.056,00 |
| 21.08.2026 | 11,88 | 12,19 | 11,73 | 11,82 | -0,25% | 3.316,00 |
| 20.08.2026 | 12,21 | 12,44 | 11,61 | 11,85 | -2,95% | 14.689,00 |
| 19.08.2026 | 12,55 | 12,60 | 12,17 | 12,21 | -2,88% | 3.482,00 |
| 18.08.2026 | 12,44 | 12,60 | 12,42 | 12,58 | 0,78% | 1.831,00 |
| 17.08.2026 | 12,71 | 12,77 | 12,43 | 12,48 | -1,56% | 6.667,00 |
| 14.08.2026 | 12,27 | 12,78 | 12,27 | 12,68 | 2,84% | 5.008,00 |
| 13.08.2026 | 12,28 | 12,40 | 12,19 | 12,33 | 0,55% | 5.381,00 |
| 12.08.2026 | 12,31 | 12,44 | 12,14 | 12,26 | -0,20% | 2.727,00 |
| 11.08.2026 | 12,19 | 12,39 | 12,06 | 12,28 | 0,68% | 7.861,00 |
| 10.08.2026 | 11,95 | 12,32 | 11,90 | 12,20 | 1,77% | 17.956,00 |
| 07.08.2026 | 11,92 | 12,12 | 11,72 | 11,99 | -0,15% | 9.721,00 |
| 06.08.2026 | 12,12 | 12,24 | 11,72 | 12,01 | -0,91% | 4.178,00 |
| 05.08.2026 | 12,19 | 12,35 | 12,00 | 12,12 | 0,04% | 2.640,00 |
| 04.08.2026 | 12,08 | 12,15 | 11,80 | 12,11 | 0,48% | 6.317,00 |
| 03.08.2026 | 12,39 | 12,50 | 11,89 | 12,05 | -1,33% | 12.178,00 |
| 31.07.2026 | 12,09 | 12,57 | 11,95 | 12,22 | 6,31% | 10.384,00 |
| 30.07.2026 | 11,59 | 11,76 | 11,18 | 11,49 | -0,65% | 13.711,00 |
| 29.07.2026 | 11,70 | 11,90 | 11,56 | 11,57 | -1,15% | 3.906,00 |
| 28.07.2026 | 11,35 | 11,83 | 11,32 | 11,70 | 3,20% | 633,00 |
| 27.07.2026 | 11,38 | 11,60 | 11,20 | 11,34 | 3,09% | 4.578,00 |
| 24.07.2026 | 10,89 | 11,23 | 10,87 | 11,00 | 0,57% | 1.197,00 |
| 23.07.2026 | 11,25 | 11,35 | 10,92 | 10,94 | 1,30% | 7.037,00 |
| 22.07.2026 | 10,78 | 10,99 | 10,53 | 10,80 | 0,09% | 218,00 |
| 21.07.2026 | 11,05 | 11,05 | 10,71 | 10,79 | -2,11% | 548,00 |
| 20.07.2026 | 10,73 | 11,09 | 10,68 | 11,02 | 2,49% | 410,00 |
| 17.07.2026 | 10,73 | 10,92 | 10,66 | 10,75 | -0,58% | 3.452,00 |
| 16.07.2026 | 10,80 | 10,86 | 10,62 | 10,81 | 0,23% | 510,00 |
| 15.07.2026 | 10,53 | 10,80 | 10,39 | 10,79 | 2,91% | 534,00 |
| 14.07.2026 | 10,38 | 10,51 | 10,31 | 10,48 | 1,04% | 751,00 |
| 13.07.2026 | 10,44 | 10,61 | 10,33 | 10,38 | -1,64% | 918,00 |
| 10.07.2026 | 10,28 | 10,62 | 10,28 | 10,55 | 2,20% | 167,00 |
| 09.07.2026 | 10,36 | 10,36 | 10,12 | 10,32 | -0,67% | 100,00 |
| 08.07.2026 | 10,62 | 10,62 | 10,20 | 10,39 | -2,74% | 579,00 |
| 07.07.2026 | 10,61 | 10,87 | 10,60 | 10,68 | 0,31% | 1.475,00 |
| 06.07.2026 | 10,55 | 10,86 | 10,52 | 10,65 | 0,92% | 3.348,00 |
| 03.07.2026 | 10,12 | 10,61 | 10,11 | 10,55 | 5,24% | 4.915,00 |
| 02.07.2026 | 9,82 | 10,40 | 9,81 | 10,03 | 2,06% | 15.765,00 |
| 01.07.2026 | 9,47 | 9,88 | 9,45 | 9,83 | 3,68% | 1.735,00 |
| 30.06.2026 | 9,52 | 9,53 | 9,24 | 9,48 | -0,23% | 65,00 |
| 29.06.2026 | 9,64 | 9,69 | 9,45 | 9,50 | -0,97% | 5.865,00 |
| 26.06.2026 | 10,01 | 10,07 | 9,56 | 9,59 | -4,87% | 387,00 |
| 25.06.2026 | 10,11 | 10,20 | 10,03 | 10,08 | 0,22% | - |
| 24.06.2026 | 10,16 | 10,16 | 9,96 | 10,06 | -1,01% | 526,00 |
| 23.06.2026 | 9,89 | 10,18 | 9,82 | 10,16 | 1,86% | 781,00 |
| 22.06.2026 | 10,22 | 10,29 | 9,93 | 9,98 | -2,14% | 5.400,00 |
| 19.06.2026 | 10,04 | 10,38 | 10,04 | 10,20 | 1,07% | 711,00 |
| 18.06.2026 | 10,14 | 10,19 | 9,86 | 10,09 | -0,10% | 11.205,00 |
| 17.06.2026 | 10,33 | 10,35 | 10,09 | 10,10 | -2,37% | 784,00 |
| 16.06.2026 | 10,47 | 10,58 | 10,26 | 10,34 | -1,12% | 263,00 |
| 15.06.2026 | 10,69 | 10,87 | 10,45 | 10,46 | -1,71% | 431,00 |
| 12.06.2026 | 10,64 | 10,67 | 10,42 | 10,64 | 0,02% | 161,00 |
| 11.06.2026 | 10,52 | 10,66 | 10,42 | 10,64 | 0,85% | 356,00 |
| 10.06.2026 | 10,53 | 10,64 | 10,42 | 10,55 | 0,07% | 906,00 |
| 09.06.2026 | 10,60 | 10,78 | 10,42 | 10,54 | -0,35% | 11,00 |
| 08.06.2026 | 10,66 | 10,74 | 10,42 | 10,58 | -0,77% | 15.277,00 |
| 05.06.2026 | 10,45 | 11,01 | 10,45 | 10,66 | 1,89% | 17.135,00 |
| 04.06.2026 | 10,56 | 10,76 | 10,43 | 10,47 | -1,02% | 1.210,00 |
| 03.06.2026 | 10,96 | 10,96 | 10,53 | 10,57 | -2,98% | 1.857,00 |
| 02.06.2026 | 10,96 | 11,14 | 10,86 | 10,90 | -0,50% | 1.092,00 |
| 01.06.2026 | 10,78 | 11,08 | 10,69 | 10,95 | 1,98% | 4.332,00 |
| 29.05.2026 | 11,05 | 11,18 | 10,73 | 10,74 | -2,56% | 1.382,00 |
| 28.05.2026 | 10,82 | 11,08 | 10,65 | 11,02 | 2,42% | 3.700,00 |
| 27.05.2026 | 10,71 | 11,02 | 10,64 | 10,76 | 1,34% | 3.883,00 |
| 26.05.2026 | 10,72 | 11,00 | 10,48 | 10,62 | -1,30% | 9.884,00 |
| 25.05.2026 | 10,46 | 11,04 | 10,45 | 10,76 | 4,29% | 11.767,00 |
| 22.05.2026 | 10,00 | 10,79 | 10,00 | 10,32 | -2,69% | 10.616,00 |
| 21.05.2026 | 10,59 | 10,76 | 10,50 | 10,60 | -0,24% | 379,00 |
| 20.05.2026 | 10,46 | 10,63 | 10,26 | 10,63 | 1,17% | 502,00 |
| 19.05.2026 | 10,77 | 10,94 | 10,50 | 10,51 | -2,17% | 2.630,00 |
| 18.05.2026 | 10,52 | 10,90 | 10,38 | 10,74 | -1,56% | 46.783,00 |