23,490€
-1,43%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.12.2024 | 25,14 | 25,15 | 24,55 | 24,87 | -1,19% | - |
| 16.12.2024 | 25,05 | 25,25 | 24,84 | 25,17 | 0,32% | - |
| 13.12.2024 | 24,88 | 25,33 | 24,87 | 25,09 | 0,76% | - |
| 12.12.2024 | 25,13 | 25,16 | 24,65 | 24,90 | -1,07% | - |
| 11.12.2024 | 24,82 | 25,18 | 24,43 | 25,17 | 1,43% | - |
| 10.12.2024 | 24,25 | 24,86 | 24,25 | 24,81 | 2,06% | - |
| 09.12.2024 | 24,38 | 24,50 | 24,06 | 24,31 | -0,33% | - |
| 06.12.2024 | 24,02 | 24,41 | 23,99 | 24,39 | 1,39% | - |
| 05.12.2024 | 23,76 | 24,35 | 23,73 | 24,06 | 1,24% | - |
| 04.12.2024 | 23,48 | 23,95 | 23,45 | 23,76 | 1,17% | - |
| 03.12.2024 | 23,94 | 24,10 | 23,33 | 23,49 | -1,92% | - |
| 02.12.2024 | 23,70 | 24,17 | 23,63 | 23,95 | 0,42% | - |
| 29.11.2024 | 23,56 | 24,17 | 23,50 | 23,85 | 1,00% | - |
| 28.11.2024 | 23,58 | 23,77 | 23,35 | 23,61 | 0,53% | - |
| 27.11.2024 | 23,36 | 23,84 | 23,16 | 23,49 | 0,38% | - |
| 26.11.2024 | 23,09 | 23,76 | 22,99 | 23,40 | 0,95% | - |
| 25.11.2024 | 23,16 | 23,58 | 23,14 | 23,18 | 0,37% | - |
| 22.11.2024 | 23,01 | 23,22 | 22,59 | 23,09 | 0,24% | - |
| 21.11.2024 | 23,01 | 23,05 | 22,53 | 23,04 | 0,11% | - |
| 20.11.2024 | 23,38 | 23,41 | 22,79 | 23,01 | 0,57% | - |
| 19.11.2024 | 23,45 | 23,65 | 22,50 | 22,88 | -2,03% | - |
| 18.11.2024 | 23,36 | 23,53 | 23,14 | 23,36 | 0,21% | - |
| 15.11.2024 | 23,14 | 23,57 | 23,09 | 23,31 | 0,41% | - |
| 14.11.2024 | 22,91 | 23,38 | 22,90 | 23,21 | 0,91% | - |
| 13.11.2024 | 22,96 | 23,12 | 22,66 | 23,00 | -0,41% | - |
| 12.11.2024 | 23,35 | 23,40 | 22,75 | 23,10 | 0,11% | - |
| 11.11.2024 | 22,79 | 23,57 | 22,57 | 23,07 | 1,50% | - |
| 08.11.2024 | 23,49 | 23,69 | 22,33 | 22,73 | -3,50% | - |
| 07.11.2024 | 22,56 | 23,74 | 22,48 | 23,56 | 4,48% | - |
| 06.11.2024 | 22,48 | 22,72 | 22,35 | 22,55 | 0,47% | - |
| 05.11.2024 | 22,49 | 22,97 | 22,43 | 22,44 | 0,02% | - |
| 04.11.2024 | 22,89 | 22,98 | 22,40 | 22,44 | -1,60% | - |
| 01.11.2024 | 22,76 | 22,96 | 22,50 | 22,80 | 0,04% | - |
| 31.10.2024 | 22,95 | 22,96 | 22,60 | 22,79 | -1,13% | - |
| 30.10.2024 | 23,62 | 23,63 | 22,97 | 23,05 | -2,50% | - |
| 29.10.2024 | 23,80 | 23,98 | 23,55 | 23,64 | -0,59% | - |
| 28.10.2024 | 23,69 | 23,83 | 23,47 | 23,78 | 0,96% | 24,00 |
| 25.10.2024 | 23,58 | 23,77 | 23,43 | 23,56 | -0,08% | - |
| 24.10.2024 | 23,67 | 23,93 | 23,54 | 23,58 | -0,55% | - |
| 23.10.2024 | 24,08 | 24,09 | 23,63 | 23,71 | -1,54% | - |
| 22.10.2024 | 24,26 | 24,27 | 23,61 | 24,08 | -0,78% | - |
| 21.10.2024 | 23,79 | 24,56 | 23,74 | 24,27 | 1,72% | - |
| 18.10.2024 | 23,63 | 23,94 | 23,57 | 23,86 | 0,93% | - |
| 17.10.2024 | 23,20 | 23,84 | 22,97 | 23,64 | 1,85% | - |
| 16.10.2024 | 23,08 | 23,44 | 22,91 | 23,21 | 0,54% | - |
| 15.10.2024 | 23,16 | 23,32 | 23,01 | 23,08 | -0,43% | - |
| 14.10.2024 | 23,04 | 23,21 | 22,89 | 23,18 | 0,65% | - |
| 11.10.2024 | 22,99 | 23,21 | 22,76 | 23,03 | -0,04% | - |
| 10.10.2024 | 22,94 | 23,13 | 22,87 | 23,04 | 0,26% | - |
| 09.10.2024 | 22,71 | 23,02 | 22,66 | 22,98 | 1,10% | - |
| 08.10.2024 | 22,49 | 22,76 | 22,40 | 22,73 | 0,35% | - |
| 07.10.2024 | 22,86 | 22,96 | 22,51 | 22,65 | -1,09% | - |
| 04.10.2024 | 22,41 | 22,98 | 22,36 | 22,90 | 2,35% | - |
| 03.10.2024 | 22,74 | 22,82 | 22,25 | 22,38 | -2,08% | - |
| 02.10.2024 | 22,87 | 23,08 | 22,66 | 22,85 | -0,09% | - |
| 01.10.2024 | 23,25 | 23,46 | 22,77 | 22,87 | -1,61% | - |
| 30.09.2024 | 23,35 | 23,37 | 22,98 | 23,25 | 0,02% | - |
| 27.09.2024 | 23,27 | 23,40 | 23,18 | 23,24 | -0,17% | - |
| 26.09.2024 | 22,81 | 23,40 | 22,74 | 23,28 | 3,19% | - |
| 25.09.2024 | 22,68 | 22,79 | 22,53 | 22,56 | -1,05% | - |
| 24.09.2024 | 22,56 | 22,94 | 22,44 | 22,80 | 1,45% | - |
| 23.09.2024 | 22,64 | 22,65 | 22,34 | 22,48 | -0,40% | - |
| 20.09.2024 | 22,70 | 22,92 | 22,52 | 22,57 | -0,99% | - |
| 19.09.2024 | 22,75 | 23,02 | 22,67 | 22,79 | 0,91% | - |
| 18.09.2024 | 22,32 | 22,82 | 22,24 | 22,59 | 1,16% | - |
| 17.09.2024 | 22,21 | 22,46 | 22,09 | 22,33 | 0,54% | - |
| 16.09.2024 | 22,14 | 22,21 | 21,86 | 22,21 | 0,36% | - |
| 13.09.2024 | 21,87 | 22,14 | 21,70 | 22,13 | 1,10% | - |
| 12.09.2024 | 21,94 | 21,98 | 21,58 | 21,89 | 0,00% | - |
| 11.09.2024 | 21,84 | 21,92 | 21,47 | 21,89 | 0,00% | - |
| 10.09.2024 | 21,72 | 21,90 | 21,65 | 21,89 | 0,41% | - |
| 09.09.2024 | 21,64 | 21,85 | 21,59 | 21,80 | 1,23% | - |
| 06.09.2024 | 21,98 | 22,02 | 21,52 | 21,53 | -2,20% | - |
| 05.09.2024 | 21,96 | 22,26 | 21,82 | 22,02 | 0,18% | - |
| 04.09.2024 | 21,97 | 22,10 | 21,74 | 21,98 | -0,68% | 101,00 |
| 03.09.2024 | 22,51 | 22,66 | 22,08 | 22,13 | -1,78% | - |
| 02.09.2024 | 22,59 | 22,82 | 22,21 | 22,53 | -0,44% | - |
| 30.08.2024 | 22,34 | 23,10 | 22,34 | 22,63 | 1,82% | - |
| 29.08.2024 | 22,34 | 22,54 | 22,22 | 22,22 | -0,54% | - |
| 28.08.2024 | 22,33 | 22,51 | 22,26 | 22,34 | 0,20% | - |
| 27.08.2024 | 22,23 | 22,34 | 21,98 | 22,30 | 0,43% | - |
| 26.08.2024 | 22,02 | 22,26 | 21,98 | 22,20 | 0,75% | - |
| 23.08.2024 | 21,97 | 22,09 | 21,75 | 22,04 | 1,57% | - |
| 22.08.2024 | 21,81 | 22,03 | 21,68 | 21,70 | -0,69% | - |
| 21.08.2024 | 21,73 | 21,93 | 21,69 | 21,85 | 0,74% | - |
| 20.08.2024 | 21,86 | 22,17 | 21,56 | 21,69 | -0,87% | - |
| 19.08.2024 | 21,55 | 21,95 | 21,52 | 21,88 | 1,41% | - |
| 16.08.2024 | 21,71 | 21,83 | 21,42 | 21,57 | -0,58% | - |
| 15.08.2024 | 21,34 | 21,71 | 21,24 | 21,70 | 2,00% | - |
| 14.08.2024 | 21,13 | 21,31 | 20,96 | 21,27 | 0,76% | - |
| 13.08.2024 | 20,97 | 21,13 | 20,82 | 21,11 | 1,54% | - |
| 12.08.2024 | 20,53 | 21,06 | 20,49 | 20,79 | 0,58% | - |
| 09.08.2024 | 20,59 | 20,90 | 20,43 | 20,67 | 0,34% | - |
| 08.08.2024 | 20,53 | 20,72 | 20,41 | 20,60 | 0,78% | - |
| 07.08.2024 | 20,56 | 20,96 | 20,24 | 20,44 | 1,24% | - |
| 06.08.2024 | 20,74 | 20,92 | 20,13 | 20,19 | -1,90% | - |
| 05.08.2024 | 20,77 | 21,13 | 20,16 | 20,58 | -4,94% | - |