31,390€
3,46%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 30,62 | 31,64 | 30,55 | 31,56 | 2,90% | - |
| 21.08.2025 | 31,11 | 31,12 | 30,56 | 30,67 | -1,49% | - |
| 20.08.2025 | 31,25 | 31,28 | 30,65 | 31,13 | -0,50% | - |
| 19.08.2025 | 30,49 | 31,35 | 30,49 | 31,29 | 2,51% | - |
| 18.08.2025 | 30,07 | 30,82 | 29,95 | 30,52 | 1,60% | - |
| 15.08.2025 | 30,22 | 30,44 | 29,99 | 30,04 | -0,48% | - |
| 14.08.2025 | 30,23 | 30,46 | 30,09 | 30,19 | -0,51% | - |
| 13.08.2025 | 30,00 | 30,59 | 29,96 | 30,34 | 1,17% | - |
| 12.08.2025 | 29,82 | 30,41 | 29,80 | 29,99 | -1,27% | - |
| 11.08.2025 | 29,96 | 30,41 | 29,94 | 30,38 | 1,44% | - |
| 08.08.2025 | 29,96 | 30,39 | 29,93 | 29,95 | -0,12% | - |
| 07.08.2025 | 29,95 | 30,50 | 29,82 | 29,98 | 0,59% | - |
| 06.08.2025 | 29,50 | 30,03 | 29,48 | 29,81 | 0,35% | - |
| 05.08.2025 | 29,54 | 30,05 | 29,38 | 29,70 | 0,85% | - |
| 04.08.2025 | 28,84 | 29,79 | 28,77 | 29,45 | 2,63% | - |
| 01.08.2025 | 29,70 | 29,87 | 28,59 | 28,70 | -3,85% | - |
| 31.07.2025 | 29,91 | 30,28 | 29,13 | 29,85 | -0,13% | - |
| 30.07.2025 | 29,83 | 30,12 | 29,52 | 29,89 | 0,27% | - |
| 29.07.2025 | 29,70 | 30,04 | 29,54 | 29,81 | 0,66% | - |
| 28.07.2025 | 30,04 | 30,11 | 29,53 | 29,61 | -0,54% | - |
| 25.07.2025 | 29,35 | 29,85 | 29,30 | 29,77 | 1,38% | - |
| 24.07.2025 | 30,23 | 30,48 | 29,30 | 29,37 | -2,94% | - |
| 23.07.2025 | 30,04 | 30,26 | 29,74 | 30,26 | 1,66% | - |
| 22.07.2025 | 30,02 | 30,02 | 29,38 | 29,76 | -1,05% | - |
| 21.07.2025 | 29,93 | 30,14 | 29,62 | 30,08 | 1,71% | - |
| 18.07.2025 | 29,63 | 30,27 | 29,54 | 29,57 | 0,10% | - |
| 17.07.2025 | 29,78 | 29,86 | 29,05 | 29,54 | -0,59% | - |
| 16.07.2025 | 29,13 | 29,75 | 28,99 | 29,72 | 1,75% | - |
| 15.07.2025 | 29,64 | 29,74 | 29,19 | 29,21 | -1,18% | - |
| 14.07.2025 | 29,42 | 29,57 | 28,83 | 29,56 | 1,79% | - |
| 11.07.2025 | 29,31 | 29,40 | 28,86 | 29,04 | -1,17% | - |
| 10.07.2025 | 29,41 | 29,61 | 29,02 | 29,38 | -0,32% | - |
| 09.07.2025 | 28,35 | 29,50 | 28,05 | 29,48 | 4,69% | - |
| 08.07.2025 | 27,85 | 28,18 | 27,51 | 28,16 | 1,51% | - |
| 07.07.2025 | 26,83 | 27,91 | 26,81 | 27,74 | 3,03% | - |
| 04.07.2025 | 26,99 | 27,17 | 26,66 | 26,92 | -0,63% | - |
| 03.07.2025 | 26,95 | 27,40 | 26,71 | 27,09 | 0,63% | - |
| 02.07.2025 | 27,23 | 27,25 | 26,47 | 26,92 | -0,76% | - |
| 01.07.2025 | 27,53 | 27,54 | 26,77 | 27,13 | -1,45% | - |
| 30.06.2025 | 27,20 | 27,53 | 27,02 | 27,53 | 1,21% | - |
| 27.06.2025 | 27,13 | 27,54 | 26,86 | 27,20 | 0,39% | - |
| 26.06.2025 | 26,98 | 27,27 | 26,84 | 27,09 | 0,59% | - |
| 25.06.2025 | 26,92 | 27,06 | 26,65 | 26,93 | 0,04% | - |
| 24.06.2025 | 26,38 | 27,15 | 26,22 | 26,92 | 3,34% | - |
| 23.06.2025 | 26,49 | 26,77 | 25,73 | 26,05 | -1,83% | - |
| 20.06.2025 | 25,90 | 27,14 | 25,60 | 26,54 | 3,27% | - |
| 19.06.2025 | 25,82 | 25,86 | 25,35 | 25,70 | -1,08% | - |
| 18.06.2025 | 25,93 | 26,08 | 25,66 | 25,98 | 0,44% | - |
| 17.06.2025 | 25,99 | 26,10 | 25,58 | 25,86 | -0,86% | - |
| 16.06.2025 | 26,28 | 26,37 | 25,92 | 26,09 | -0,57% | - |
| 13.06.2025 | 26,17 | 26,50 | 25,83 | 26,24 | -1,50% | - |
| 12.06.2025 | 26,69 | 26,99 | 26,49 | 26,64 | -0,71% | - |
| 11.06.2025 | 26,21 | 27,04 | 26,19 | 26,83 | 2,15% | - |
| 10.06.2025 | 26,42 | 26,59 | 26,20 | 26,26 | -0,44% | - |
| 09.06.2025 | 26,28 | 26,64 | 26,12 | 26,38 | -0,66% | 100,00 |
| 06.06.2025 | 26,02 | 26,59 | 26,01 | 26,55 | 2,37% | - |
| 05.06.2025 | 25,48 | 26,32 | 25,46 | 25,94 | 0,72% | - |
| 04.06.2025 | 25,76 | 26,03 | 25,48 | 25,75 | 0,14% | - |
| 03.06.2025 | 25,82 | 25,89 | 25,37 | 25,72 | 0,25% | - |
| 02.06.2025 | 25,61 | 25,91 | 25,43 | 25,65 | -0,21% | - |
| 30.05.2025 | 25,86 | 25,98 | 25,54 | 25,71 | -0,46% | - |
| 29.05.2025 | 26,13 | 26,41 | 25,68 | 25,83 | -0,08% | - |
| 28.05.2025 | 26,17 | 26,36 | 25,56 | 25,85 | -1,52% | - |
| 27.05.2025 | 25,83 | 26,45 | 25,82 | 26,25 | 1,45% | - |
| 26.05.2025 | 26,22 | 26,44 | 25,86 | 25,87 | 1,21% | - |
| 23.05.2025 | 25,92 | 27,35 | 25,28 | 25,56 | -1,46% | - |
| 22.05.2025 | 26,09 | 26,24 | 25,63 | 25,94 | -0,40% | - |
| 21.05.2025 | 26,33 | 26,41 | 25,85 | 26,05 | -0,29% | - |
| 20.05.2025 | 26,24 | 26,38 | 25,86 | 26,12 | 0,23% | - |
| 19.05.2025 | 25,64 | 26,23 | 25,64 | 26,06 | -4,14% | - |
| 16.05.2025 | 27,27 | 27,82 | 27,16 | 27,19 | -0,35% | - |
| 15.05.2025 | 27,45 | 27,71 | 27,15 | 27,28 | 0,33% | - |
| 14.05.2025 | 26,80 | 27,74 | 26,80 | 27,19 | 0,50% | - |
| 13.05.2025 | 26,78 | 27,06 | 26,62 | 27,06 | 0,54% | - |
| 12.05.2025 | 26,06 | 27,09 | 26,04 | 26,91 | 3,12% | - |
| 09.05.2025 | 25,64 | 26,29 | 25,39 | 26,10 | 2,05% | - |
| 08.05.2025 | 25,53 | 26,17 | 24,75 | 25,57 | 0,20% | - |
| 07.05.2025 | 25,48 | 25,54 | 25,33 | 25,52 | 0,55% | - |
| 06.05.2025 | 25,37 | 25,53 | 25,02 | 25,38 | -0,16% | - |
| 05.05.2025 | 24,86 | 25,50 | 24,86 | 25,42 | 1,11% | - |
| 02.05.2025 | 24,30 | 25,16 | 24,25 | 25,14 | 3,95% | - |
| 30.04.2025 | 24,00 | 24,47 | 23,98 | 24,19 | -1,21% | - |
| 29.04.2025 | 24,04 | 24,63 | 24,03 | 24,48 | 0,68% | - |
| 28.04.2025 | 23,97 | 24,62 | 23,97 | 24,32 | 0,91% | - |
| 25.04.2025 | 23,54 | 24,12 | 23,39 | 24,10 | 2,44% | - |
| 24.04.2025 | 22,96 | 23,67 | 22,73 | 23,52 | 2,35% | - |
| 23.04.2025 | 22,49 | 23,27 | 22,47 | 22,98 | 1,95% | - |
| 22.04.2025 | 21,96 | 22,56 | 21,86 | 22,54 | 1,24% | - |
| 17.04.2025 | 22,33 | 22,60 | 22,09 | 22,27 | -0,29% | - |
| 16.04.2025 | 22,46 | 22,73 | 22,10 | 22,33 | -2,00% | - |
| 15.04.2025 | 21,79 | 22,84 | 21,79 | 22,79 | 4,35% | - |
| 14.04.2025 | 21,70 | 22,26 | 21,54 | 21,84 | 1,04% | - |
| 11.04.2025 | 21,67 | 21,93 | 20,87 | 21,61 | 0,23% | - |
| 10.04.2025 | 21,68 | 22,90 | 21,23 | 21,56 | -2,53% | - |
| 09.04.2025 | 20,55 | 22,34 | 20,00 | 22,12 | 8,56% | - |
| 08.04.2025 | 20,86 | 21,73 | 20,12 | 20,38 | -0,17% | - |
| 07.04.2025 | 21,09 | 21,78 | 19,28 | 20,41 | -5,00% | - |
| 04.04.2025 | 24,78 | 24,84 | 21,45 | 21,49 | -13,33% | - |
| 03.04.2025 | 25,24 | 25,65 | 24,76 | 24,79 | -4,25% | - |
| 02.04.2025 | 25,67 | 26,18 | 25,38 | 25,89 | 0,74% | - |