27,130€
-0,37%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.04.2025 | 26,17 | 26,20 | 25,57 | 25,70 | -1,91% | - |
| 31.03.2025 | 25,84 | 26,26 | 25,54 | 26,20 | 0,50% | - |
| 28.03.2025 | 26,42 | 26,63 | 26,06 | 26,07 | -1,79% | - |
| 27.03.2025 | 26,55 | 26,72 | 26,19 | 26,55 | -0,26% | - |
| 26.03.2025 | 26,98 | 27,05 | 26,46 | 26,62 | -1,48% | - |
| 25.03.2025 | 26,53 | 27,15 | 26,53 | 27,02 | 1,62% | - |
| 24.03.2025 | 26,50 | 26,79 | 26,41 | 26,59 | 1,08% | - |
| 21.03.2025 | 26,20 | 26,53 | 26,10 | 26,30 | 0,19% | - |
| 20.03.2025 | 26,40 | 26,81 | 26,06 | 26,25 | -0,83% | - |
| 19.03.2025 | 26,42 | 26,67 | 25,97 | 26,47 | 0,25% | - |
| 18.03.2025 | 26,11 | 26,62 | 26,00 | 26,41 | 1,17% | - |
| 17.03.2025 | 25,95 | 26,27 | 25,89 | 26,10 | 0,19% | - |
| 14.03.2025 | 25,31 | 26,14 | 25,12 | 26,05 | 3,60% | - |
| 13.03.2025 | 25,40 | 25,60 | 25,04 | 25,15 | -1,18% | - |
| 12.03.2025 | 25,41 | 25,70 | 25,09 | 25,45 | 0,37% | - |
| 11.03.2025 | 25,61 | 25,69 | 24,87 | 25,35 | -0,53% | - |
| 10.03.2025 | 26,63 | 26,93 | 25,06 | 25,49 | -4,57% | - |
| 07.03.2025 | 26,49 | 26,88 | 26,25 | 26,71 | 0,60% | - |
| 06.03.2025 | 26,26 | 26,88 | 25,41 | 26,55 | 1,49% | - |
| 05.03.2025 | 25,31 | 26,21 | 25,26 | 26,16 | 4,00% | - |
| 04.03.2025 | 26,30 | 26,30 | 25,02 | 25,15 | -4,34% | - |
| 03.03.2025 | 25,86 | 26,45 | 25,77 | 26,29 | 2,16% | - |
| 28.02.2025 | 25,65 | 26,24 | 25,60 | 25,74 | -0,27% | - |
| 27.02.2025 | 25,80 | 26,27 | 25,59 | 25,81 | 0,68% | - |
| 26.02.2025 | 26,17 | 26,17 | 25,56 | 25,63 | -1,61% | - |
| 25.02.2025 | 25,64 | 26,14 | 25,50 | 26,05 | 1,80% | - |
| 24.02.2025 | 26,03 | 26,07 | 25,46 | 25,59 | -0,68% | - |
| 21.02.2025 | 25,93 | 26,10 | 25,67 | 25,77 | -0,50% | - |
| 20.02.2025 | 26,02 | 26,46 | 25,82 | 25,90 | -0,35% | - |
| 19.02.2025 | 26,34 | 26,79 | 25,73 | 25,99 | -1,44% | - |
| 18.02.2025 | 26,53 | 26,58 | 26,28 | 26,37 | -0,64% | - |
| 17.02.2025 | 26,36 | 26,71 | 26,34 | 26,54 | 0,68% | - |
| 14.02.2025 | 26,54 | 26,74 | 26,34 | 26,36 | -0,57% | - |
| 13.02.2025 | 26,60 | 26,77 | 26,22 | 26,51 | -0,23% | - |
| 12.02.2025 | 26,54 | 26,99 | 26,36 | 26,57 | 0,11% | - |
| 11.02.2025 | 26,04 | 26,56 | 25,53 | 26,54 | 1,76% | - |
| 10.02.2025 | 25,32 | 26,08 | 25,31 | 26,08 | 3,31% | - |
| 07.02.2025 | 25,30 | 25,47 | 25,17 | 25,24 | -0,04% | - |
| 06.02.2025 | 24,56 | 25,37 | 24,55 | 25,25 | 1,90% | - |
| 05.02.2025 | 25,02 | 25,07 | 24,50 | 24,78 | -1,27% | - |
| 04.02.2025 | 24,93 | 25,13 | 24,63 | 25,10 | 1,09% | - |
| 03.02.2025 | 24,61 | 24,95 | 24,37 | 24,83 | -1,47% | - |
| 31.01.2025 | 25,37 | 25,49 | 25,14 | 25,20 | -0,77% | - |
| 30.01.2025 | 24,98 | 25,57 | 24,91 | 25,40 | -0,04% | - |
| 29.01.2025 | 25,62 | 26,13 | 25,13 | 25,41 | -2,04% | - |
| 28.01.2025 | 25,52 | 25,96 | 25,42 | 25,94 | 1,21% | - |
| 27.01.2025 | 25,23 | 25,64 | 25,01 | 25,63 | 0,47% | - |
| 24.01.2025 | 25,73 | 25,86 | 25,33 | 25,51 | -0,78% | - |
| 23.01.2025 | 25,55 | 25,71 | 25,39 | 25,71 | 0,76% | - |
| 22.01.2025 | 25,32 | 25,79 | 25,31 | 25,51 | -0,37% | - |
| 21.01.2025 | 25,95 | 26,01 | 25,29 | 25,61 | -1,61% | - |
| 20.01.2025 | 25,51 | 26,03 | 25,42 | 26,03 | 2,06% | - |
| 17.01.2025 | 25,09 | 25,58 | 24,89 | 25,50 | 1,82% | - |
| 16.01.2025 | 24,41 | 25,10 | 24,39 | 25,05 | 3,13% | - |
| 15.01.2025 | 24,55 | 24,68 | 24,28 | 24,29 | -1,02% | - |
| 14.01.2025 | 24,52 | 24,58 | 24,21 | 24,54 | 0,29% | - |
| 13.01.2025 | 24,45 | 24,47 | 24,00 | 24,47 | -0,35% | - |
| 10.01.2025 | 24,77 | 24,86 | 24,48 | 24,55 | -1,13% | - |
| 09.01.2025 | 24,42 | 24,93 | 24,28 | 24,83 | 1,39% | - |
| 08.01.2025 | 23,98 | 24,60 | 23,96 | 24,49 | 2,21% | - |
| 07.01.2025 | 24,55 | 24,68 | 23,92 | 23,96 | -2,58% | - |
| 06.01.2025 | 24,29 | 24,73 | 24,09 | 24,60 | 1,55% | - |
| 03.01.2025 | 24,07 | 24,24 | 23,93 | 24,22 | 0,79% | - |
| 02.01.2025 | 24,03 | 24,26 | 23,86 | 24,03 | 0,46% | - |
| 30.12.2024 | 23,94 | 24,07 | 23,81 | 23,92 | -0,40% | - |
| 27.12.2024 | 23,79 | 24,17 | 23,51 | 24,02 | 0,69% | - |
| 23.12.2024 | 23,75 | 23,87 | 23,44 | 23,85 | 0,44% | 1.200,00 |
| 20.12.2024 | 23,83 | 23,97 | 23,42 | 23,75 | -0,75% | - |
| 19.12.2024 | 24,13 | 24,44 | 23,75 | 23,93 | -1,97% | - |
| 18.12.2024 | 24,88 | 25,48 | 24,14 | 24,41 | -1,85% | - |