10,998€
-0,48%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,08 | 11,12 | 10,90 | 10,99 | -0,57% | 237,00 |
| 07.05.2026 | 11,24 | 11,33 | 11,01 | 11,05 | -1,60% | 3.241,00 |
| 06.05.2026 | 10,57 | 11,69 | 10,55 | 11,23 | 11,35% | 4.817,00 |
| 05.05.2026 | 9,56 | 10,09 | 9,45 | 10,09 | 6,02% | 2.637,00 |
| 04.05.2026 | 9,42 | 9,57 | 9,38 | 9,51 | 1,02% | 1.395,00 |
| 30.04.2026 | 9,33 | 9,43 | 9,21 | 9,42 | 0,30% | 294,00 |
| 29.04.2026 | 9,60 | 9,68 | 9,37 | 9,39 | -1,92% | 669,00 |
| 28.04.2026 | 9,65 | 9,82 | 9,49 | 9,57 | -0,94% | 958,00 |
| 27.04.2026 | 9,53 | 9,68 | 9,48 | 9,66 | 1,06% | 609,00 |
| 24.04.2026 | 9,55 | 9,61 | 9,48 | 9,56 | 0,29% | 162,00 |
| 23.04.2026 | 9,79 | 9,84 | 9,42 | 9,53 | -3,26% | 5.716,00 |
| 22.04.2026 | 9,91 | 9,93 | 9,65 | 9,86 | -0,96% | 5.388,00 |
| 21.04.2026 | 10,04 | 10,13 | 9,92 | 9,95 | -0,74% | 2.654,00 |
| 20.04.2026 | 10,05 | 10,10 | 9,88 | 10,03 | -1,25% | 8.331,00 |
| 17.04.2026 | 10,02 | 10,35 | 9,85 | 10,15 | 1,92% | 5.168,00 |
| 16.04.2026 | 9,43 | 9,97 | 9,31 | 9,96 | 6,10% | 26.077,00 |
| 15.04.2026 | 9,18 | 9,43 | 9,18 | 9,39 | 1,88% | 795,00 |
| 14.04.2026 | 8,97 | 9,41 | 8,93 | 9,22 | 2,53% | 10.935,00 |
| 13.04.2026 | 9,06 | 9,16 | 8,91 | 8,99 | -2,13% | 2.238,00 |
| 10.04.2026 | 9,31 | 9,48 | 9,14 | 9,18 | -1,34% | 1.498,00 |
| 09.04.2026 | 9,23 | 9,35 | 9,03 | 9,31 | 0,39% | 43,00 |
| 08.04.2026 | 9,24 | 9,47 | 9,18 | 9,27 | 1,47% | 8.914,00 |
| 07.04.2026 | 9,14 | 9,32 | 8,96 | 9,14 | -0,11% | 926,00 |
| 02.04.2026 | 9,11 | 9,20 | 8,95 | 9,15 | -1,63% | 2.086,00 |
| 01.04.2026 | 9,58 | 9,66 | 9,14 | 9,30 | -2,58% | 5.891,00 |
| 31.03.2026 | 9,24 | 9,57 | 9,20 | 9,55 | 4,30% | 3.195,00 |
| 30.03.2026 | 9,05 | 9,25 | 8,98 | 9,15 | 1,38% | 768,00 |
| 27.03.2026 | 9,06 | 9,33 | 8,99 | 9,03 | 0,22% | 5.050,00 |
| 26.03.2026 | 8,81 | 9,10 | 8,78 | 9,01 | 1,66% | 1.502,00 |
| 25.03.2026 | 8,84 | 9,04 | 8,71 | 8,86 | 0,50% | 3.793,00 |
| 24.03.2026 | 8,38 | 8,87 | 8,38 | 8,82 | 4,37% | 6.803,00 |
| 23.03.2026 | 8,25 | 8,69 | 8,09 | 8,45 | 1,55% | 7.005,00 |
| 20.03.2026 | 8,07 | 8,48 | 7,94 | 8,32 | 2,78% | 9.992,00 |
| 19.03.2026 | 7,94 | 8,26 | 7,84 | 8,09 | 1,70% | 13.484,00 |
| 18.03.2026 | 8,19 | 8,29 | 7,89 | 7,96 | -2,22% | 28.997,00 |
| 17.03.2026 | 9,08 | 9,12 | 7,88 | 8,14 | -10,42% | 69.729,00 |
| 16.03.2026 | 10,58 | 10,63 | 8,85 | 9,09 | -13,33% | 23.025,00 |
| 13.03.2026 | 10,41 | 10,56 | 10,27 | 10,49 | 0,72% | 1.601,00 |
| 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 |