12,225€
6,40%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 12,09 | 12,57 | 11,95 | 12,11 | 5,37% | 5.484,00 |
| 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 |
| 15.05.2026 | 10,72 | 11,01 | 10,71 | 10,91 | 0,69% | 124,00 |
| 14.05.2026 | 10,75 | 10,89 | 10,64 | 10,83 | 0,91% | 207,00 |
| 13.05.2026 | 10,68 | 10,76 | 10,56 | 10,74 | 0,82% | 241,00 |
| 12.05.2026 | 10,70 | 10,70 | 10,35 | 10,65 | -0,88% | 10,00 |
| 11.05.2026 | 10,94 | 11,03 | 10,70 | 10,74 | -2,23% | 529,00 |
| 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 |