32,500€
1,15%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 32,53 | 32,83 | 32,24 | 32,67 | 1,68% | - |
| 23.10.2025 | 32,16 | 32,65 | 31,90 | 32,13 | 1,16% | - |
| 22.10.2025 | 32,16 | 32,31 | 31,76 | 31,76 | -0,41% | - |
| 21.10.2025 | 31,97 | 32,46 | 31,89 | 31,89 | 0,28% | - |
| 20.10.2025 | 32,17 | 32,45 | 31,80 | 31,80 | -0,53% | - |
| 17.10.2025 | 32,31 | 32,34 | 31,39 | 31,97 | 0,13% | - |
| 16.10.2025 | 32,76 | 33,17 | 31,93 | 31,93 | -2,03% | - |
| 15.10.2025 | 33,09 | 33,46 | 32,52 | 32,59 | -0,52% | - |
| 14.10.2025 | 32,36 | 33,05 | 32,00 | 32,76 | 0,61% | - |
| 13.10.2025 | 32,09 | 32,96 | 32,03 | 32,56 | 0,46% | - |
| 10.10.2025 | 33,36 | 33,47 | 31,70 | 32,41 | -1,94% | - |
| 09.10.2025 | 33,47 | 33,52 | 32,79 | 33,05 | 0,61% | - |
| 08.10.2025 | 33,24 | 33,58 | 32,85 | 32,85 | 0,24% | - |
| 07.10.2025 | 32,55 | 33,43 | 32,18 | 32,77 | 1,99% | - |
| 06.10.2025 | 33,08 | 33,20 | 32,12 | 32,13 | -2,34% | - |
| 03.10.2025 | 32,75 | 33,38 | 32,72 | 32,90 | 1,01% | - |
| 02.10.2025 | 32,97 | 33,33 | 32,57 | 32,57 | 0,09% | - |
| 01.10.2025 | 32,92 | 33,40 | 32,49 | 32,54 | 0,28% | - |
| 30.09.2025 | 31,62 | 33,18 | 31,57 | 32,45 | 4,27% | - |
| 29.09.2025 | 31,05 | 31,83 | 31,04 | 31,12 | 0,68% | - |
| 26.09.2025 | 30,87 | 31,62 | 30,78 | 30,91 | 1,68% | - |
| 25.09.2025 | 31,07 | 31,09 | 30,40 | 30,40 | -1,17% | - |
| 24.09.2025 | 31,31 | 31,35 | 30,69 | 30,76 | -0,55% | - |
| 23.09.2025 | 31,15 | 31,45 | 30,93 | 30,93 | 0,32% | - |
| 22.09.2025 | 31,20 | 31,25 | 30,83 | 30,83 | -0,19% | - |
| 19.09.2025 | 30,93 | 31,32 | 30,85 | 30,89 | 0,91% | - |
| 18.09.2025 | 30,79 | 31,01 | 30,61 | 30,61 | 0,69% | - |
| 17.09.2025 | 31,17 | 31,21 | 30,35 | 30,40 | -0,78% | 800,00 |
| 16.09.2025 | 30,58 | 31,17 | 30,57 | 30,64 | 1,46% | - |
| 15.09.2025 | 30,45 | 31,15 | 30,20 | 30,20 | 0,13% | - |
| 12.09.2025 | 30,55 | 30,86 | 30,16 | 30,16 | -0,66% | - |
| 11.09.2025 | 30,24 | 30,79 | 29,89 | 30,36 | 0,20% | - |
| 10.09.2025 | 30,46 | 30,53 | 29,75 | 30,30 | -0,38% | - |
| 09.09.2025 | 30,08 | 30,42 | 29,81 | 30,42 | 0,91% | - |
| 08.09.2025 | 29,92 | 30,15 | 29,79 | 30,14 | 1,34% | - |
| 05.09.2025 | 30,15 | 30,53 | 29,71 | 29,74 | -1,21% | - |
| 04.09.2025 | 29,48 | 30,16 | 29,44 | 30,11 | 1,74% | - |
| 03.09.2025 | 30,15 | 30,24 | 29,50 | 29,59 | -0,97% | - |
| 02.09.2025 | 30,20 | 30,73 | 29,71 | 29,88 | -0,30% | - |
| 01.09.2025 | 31,09 | 31,14 | 29,97 | 29,97 | -1,64% | - |
| 29.08.2025 | 31,24 | 31,27 | 30,44 | 30,47 | -2,59% | - |
| 28.08.2025 | 31,20 | 31,82 | 31,01 | 31,28 | 1,03% | - |
| 27.08.2025 | 31,52 | 31,57 | 30,43 | 30,96 | -1,76% | - |
| 26.08.2025 | 31,55 | 31,65 | 30,77 | 31,52 | -0,38% | - |
| 25.08.2025 | 31,53 | 32,17 | 31,37 | 31,64 | 0,25% | - |
| 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 |