34,590€
-0,26%
Echtzeit-Aktienkurs AZIMUT HLDG S.P.A.
Bid:
Ask:
Aktienkurse zur AZIMUT HLDG S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 34,92 | 35,28 | 34,50 | 34,59 | -0,69% | - |
| 15.10.2026 | 35,33 | 35,78 | 34,11 | 34,83 | -1,98% | - |
| 14.10.2026 | 35,68 | 36,04 | 35,44 | 35,54 | -0,56% | - |
| 13.10.2026 | 36,18 | 36,35 | 35,62 | 35,74 | -1,27% | - |
| 12.10.2026 | 36,94 | 37,09 | 36,16 | 36,20 | -1,79% | - |
| 09.10.2026 | 36,94 | 37,50 | 36,72 | 36,86 | 0,20% | - |
| 08.10.2026 | 36,65 | 36,93 | 36,30 | 36,78 | -0,01% | - |
| 07.10.2026 | 37,52 | 37,76 | 36,50 | 36,79 | -2,32% | - |
| 06.10.2026 | 37,71 | 38,24 | 37,56 | 37,66 | -0,15% | - |
| 05.10.2026 | 37,82 | 38,43 | 37,36 | 37,72 | -0,71% | - |
| 02.10.2026 | 38,10 | 38,30 | 37,75 | 37,99 | -0,58% | - |
| 01.10.2026 | 38,83 | 38,91 | 37,83 | 38,21 | -1,42% | - |
| 30.09.2026 | 39,63 | 39,81 | 38,71 | 38,76 | -1,89% | - |
| 29.09.2026 | 39,29 | 39,60 | 39,21 | 39,50 | 0,23% | - |
| 28.09.2026 | 38,96 | 39,60 | 38,53 | 39,41 | 0,87% | - |
| 25.09.2026 | 39,12 | 39,49 | 38,84 | 39,07 | 0,08% | 900,00 |
| 24.09.2026 | 39,14 | 39,40 | 38,79 | 39,04 | -0,74% | - |
| 23.09.2026 | 40,15 | 40,24 | 39,07 | 39,33 | -1,93% | - |
| 22.09.2026 | 39,65 | 40,40 | 39,36 | 40,11 | 1,02% | - |
| 21.09.2026 | 39,33 | 39,77 | 39,10 | 39,70 | 1,82% | - |
| 18.09.2026 | 39,40 | 39,45 | 38,92 | 38,99 | -1,08% | - |
| 17.09.2026 | 39,03 | 39,53 | 38,86 | 39,42 | 1,40% | - |
| 16.09.2026 | 38,31 | 39,03 | 38,26 | 38,87 | 1,71% | - |
| 15.09.2026 | 38,20 | 38,32 | 37,19 | 38,22 | -0,08% | - |
| 14.09.2026 | 38,70 | 38,76 | 38,07 | 38,25 | -1,58% | - |
| 11.09.2026 | 38,46 | 38,91 | 38,40 | 38,86 | 1,42% | - |
| 10.09.2026 | 38,40 | 38,96 | 38,26 | 38,32 | 0,00% | - |
| 09.09.2026 | 38,93 | 38,95 | 38,09 | 38,32 | -1,40% | - |
| 08.09.2026 | 38,69 | 39,12 | 38,24 | 38,86 | 0,27% | - |
| 07.09.2026 | 39,18 | 39,29 | 38,75 | 38,76 | -1,20% | - |
| 04.09.2026 | 39,00 | 39,42 | 38,90 | 39,23 | 0,84% | - |
| 03.09.2026 | 37,94 | 39,41 | 37,92 | 38,90 | 2,50% | - |
| 02.09.2026 | 38,72 | 38,78 | 37,63 | 37,95 | -1,66% | - |
| 01.09.2026 | 38,78 | 38,85 | 37,96 | 38,59 | -0,50% | - |
| 31.08.2026 | 39,01 | 39,18 | 38,60 | 38,79 | -0,78% | - |
| 28.08.2026 | 38,92 | 39,29 | 38,87 | 39,09 | 0,45% | - |
| 27.08.2026 | 39,35 | 39,35 | 38,53 | 38,92 | -0,64% | - |
| 26.08.2026 | 38,53 | 39,51 | 38,51 | 39,17 | 1,56% | - |
| 25.08.2026 | 38,65 | 38,93 | 38,32 | 38,57 | 0,23% | - |
| 24.08.2026 | 38,07 | 38,66 | 38,04 | 38,48 | 1,25% | 2.330,00 |
| 21.08.2026 | 38,07 | 38,31 | 37,92 | 38,00 | 0,16% | - |
| 20.08.2026 | 37,88 | 38,19 | 37,81 | 37,94 | -0,11% | - |
| 19.08.2026 | 38,22 | 38,53 | 37,88 | 37,98 | -0,71% | 26.000,00 |
| 18.08.2026 | 38,73 | 39,00 | 38,24 | 38,25 | -1,54% | - |
| 17.08.2026 | 39,11 | 39,34 | 38,78 | 38,85 | -0,47% | - |
| 14.08.2026 | 38,96 | 39,23 | 38,88 | 39,04 | 0,40% | - |
| 13.08.2026 | 39,22 | 39,55 | 38,81 | 38,88 | -0,70% | - |
| 12.08.2026 | 38,74 | 39,49 | 38,74 | 39,16 | 0,95% | - |
| 11.08.2026 | 38,09 | 39,10 | 38,04 | 38,79 | 1,73% | - |
| 10.08.2026 | 38,10 | 38,41 | 37,86 | 38,13 | 0,00% | - |
| 07.08.2026 | 38,37 | 38,82 | 37,98 | 38,13 | -0,73% | - |
| 06.08.2026 | 38,56 | 38,83 | 38,31 | 38,41 | -0,10% | 69,00 |
| 05.08.2026 | 38,26 | 38,58 | 38,17 | 38,45 | 0,99% | - |
| 04.08.2026 | 37,88 | 38,23 | 37,49 | 38,07 | 0,86% | - |
| 03.08.2026 | 36,93 | 37,84 | 36,81 | 37,75 | 2,60% | - |
| 31.07.2026 | 36,83 | 37,05 | 36,53 | 36,79 | 0,35% | - |
| 30.07.2026 | 35,21 | 37,28 | 34,98 | 36,66 | 4,40% | 14.700,00 |
| 29.07.2026 | 35,15 | 35,62 | 35,01 | 35,12 | 0,01% | - |
| 28.07.2026 | 35,31 | 35,51 | 34,81 | 35,11 | -0,54% | - |
| 27.07.2026 | 35,14 | 35,49 | 35,06 | 35,30 | 1,25% | 1.920,00 |
| 24.07.2026 | 34,43 | 35,01 | 34,34 | 34,87 | 0,78% | - |
| 23.07.2026 | 35,47 | 35,50 | 34,42 | 34,60 | -2,55% | - |
| 22.07.2026 | 35,12 | 35,63 | 34,99 | 35,50 | 1,04% | - |
| 21.07.2026 | 35,32 | 35,47 | 35,07 | 35,14 | 0,50% | - |
| 20.07.2026 | 35,77 | 35,84 | 34,96 | 34,96 | -2,55% | - |
| 17.07.2026 | 36,27 | 36,63 | 35,52 | 35,88 | -2,06% | - |
| 16.07.2026 | 36,87 | 36,96 | 36,36 | 36,63 | -0,27% | - |
| 15.07.2026 | 36,62 | 36,93 | 36,11 | 36,73 | 1,05% | - |
| 14.07.2026 | 35,96 | 36,57 | 35,69 | 36,35 | 1,08% | - |
| 13.07.2026 | 35,92 | 36,47 | 35,89 | 35,96 | -0,75% | - |
| 10.07.2026 | 35,48 | 36,35 | 35,47 | 36,23 | 1,94% | - |
| 09.07.2026 | 35,39 | 35,61 | 35,02 | 35,54 | 0,59% | - |
| 08.07.2026 | 35,90 | 35,90 | 34,90 | 35,33 | -1,37% | - |
| 07.07.2026 | 36,45 | 36,58 | 35,79 | 35,82 | -1,92% | - |
| 06.07.2026 | 36,35 | 36,74 | 36,31 | 36,52 | 0,43% | - |
| 03.07.2026 | 36,87 | 36,95 | 36,35 | 36,37 | -0,94% | - |
| 02.07.2026 | 36,01 | 36,73 | 35,67 | 36,71 | 1,87% | 19.000,00 |
| 01.07.2026 | 35,48 | 36,06 | 35,33 | 36,04 | 1,52% | - |
| 30.06.2026 | 35,60 | 35,63 | 35,10 | 35,50 | -0,13% | - |
| 29.06.2026 | 35,98 | 35,99 | 35,21 | 35,54 | -0,08% | - |
| 26.06.2026 | 36,26 | 36,50 | 35,09 | 35,57 | -2,80% | 7.500,00 |
| 25.06.2026 | 37,03 | 37,08 | 36,41 | 36,60 | -0,26% | - |
| 24.06.2026 | 37,66 | 37,66 | 36,63 | 36,69 | -2,47% | - |
| 23.06.2026 | 37,48 | 37,79 | 36,98 | 37,62 | -0,37% | 2.500,00 |
| 22.06.2026 | 37,51 | 38,00 | 37,49 | 37,76 | 0,96% | - |
| 19.06.2026 | 37,60 | 37,78 | 37,29 | 37,40 | -0,73% | 1.760,00 |
| 18.06.2026 | 38,09 | 38,64 | 37,55 | 37,68 | -0,82% | - |
| 17.06.2026 | 38,00 | 38,69 | 37,76 | 37,99 | 0,30% | - |
| 16.06.2026 | 37,33 | 38,06 | 37,21 | 37,87 | 1,53% | - |
| 15.06.2026 | 37,25 | 37,55 | 36,99 | 37,30 | 1,68% | - |
| 12.06.2026 | 36,07 | 36,76 | 35,89 | 36,69 | 1,54% | - |
| 11.06.2026 | 35,28 | 36,18 | 35,19 | 36,13 | 2,54% | - |
| 10.06.2026 | 35,33 | 35,97 | 35,02 | 35,24 | -0,47% | - |
| 09.06.2026 | 34,98 | 36,08 | 34,88 | 35,40 | 1,19% | - |
| 08.06.2026 | 34,36 | 35,30 | 34,30 | 34,99 | 1,23% | - |
| 05.06.2026 | 34,71 | 35,12 | 34,47 | 34,56 | -0,66% | - |
| 04.06.2026 | 34,00 | 34,85 | 34,00 | 34,79 | 2,66% | - |
| 03.06.2026 | 34,82 | 34,88 | 33,89 | 33,89 | -2,99% | - |
| 02.06.2026 | 34,86 | 35,15 | 34,73 | 34,94 | 0,52% | - |
| 01.06.2026 | 35,15 | 35,17 | 34,06 | 34,76 | -0,61% | - |