36,160€
1,09%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 35,63 | 36,24 | 35,47 | 36,16 | 0,72% | - |
| 29.04.2026 | 36,60 | 36,65 | 35,81 | 35,90 | -1,60% | - |
| 28.04.2026 | 36,91 | 37,12 | 35,97 | 36,49 | -1,27% | - |
| 27.04.2026 | 37,02 | 37,32 | 36,88 | 36,96 | -0,12% | - |
| 24.04.2026 | 37,18 | 37,35 | 36,65 | 37,00 | -0,34% | - |
| 23.04.2026 | 37,22 | 37,72 | 36,72 | 37,13 | -0,80% | 27.265,00 |
| 22.04.2026 | 37,41 | 37,74 | 37,25 | 37,43 | 1,31% | - |
| 21.04.2026 | 37,18 | 37,71 | 36,94 | 36,94 | -0,55% | - |
| 20.04.2026 | 36,92 | 37,34 | 36,82 | 37,15 | -0,04% | 3.364,00 |
| 17.04.2026 | 36,09 | 37,49 | 36,03 | 37,16 | 3,63% | - |
| 16.04.2026 | 36,13 | 36,58 | 35,86 | 35,86 | -0,28% | - |
| 15.04.2026 | 35,67 | 36,01 | 35,65 | 35,96 | 0,60% | - |
| 14.04.2026 | 35,23 | 35,82 | 35,13 | 35,75 | 1,36% | - |
| 13.04.2026 | 34,62 | 35,27 | 34,43 | 35,27 | 1,07% | - |
| 10.04.2026 | 34,85 | 35,15 | 34,51 | 34,89 | 0,10% | - |
| 09.04.2026 | 34,78 | 34,98 | 34,47 | 34,86 | -0,29% | - |
| 08.04.2026 | 35,18 | 35,27 | 34,70 | 34,96 | 3,28% | - |
| 07.04.2026 | 33,35 | 34,08 | 33,20 | 33,85 | 1,17% | - |
| 02.04.2026 | 32,83 | 33,51 | 32,58 | 33,46 | -0,19% | - |
| 01.04.2026 | 32,97 | 33,68 | 32,91 | 33,52 | 2,01% | 2.160,00 |
| 31.03.2026 | 32,00 | 32,94 | 31,80 | 32,86 | 3,95% | - |
| 30.03.2026 | 32,08 | 32,31 | 31,57 | 31,61 | -1,40% | 40.000,00 |
| 27.03.2026 | 32,50 | 32,60 | 31,91 | 32,06 | -1,02% | 1.320,00 |
| 26.03.2026 | 32,66 | 32,75 | 32,25 | 32,39 | -1,34% | 264,00 |
| 25.03.2026 | 32,71 | 33,14 | 32,54 | 32,83 | 0,86% | 2.800,00 |
| 24.03.2026 | 32,31 | 32,78 | 31,78 | 32,55 | 0,25% | 7.050,00 |
| 23.03.2026 | 31,01 | 32,85 | 30,78 | 32,47 | 3,51% | - |
| 20.03.2026 | 32,39 | 32,83 | 31,29 | 31,37 | -3,24% | - |
| 19.03.2026 | 32,34 | 32,50 | 32,04 | 32,42 | -0,73% | - |
| 18.03.2026 | 33,22 | 33,43 | 32,64 | 32,66 | -0,79% | - |
| 17.03.2026 | 32,01 | 32,99 | 32,01 | 32,92 | 2,20% | - |
| 16.03.2026 | 32,14 | 32,29 | 31,63 | 32,21 | 0,91% | - |
| 13.03.2026 | 32,44 | 32,67 | 31,88 | 31,92 | -1,45% | - |
| 12.03.2026 | 32,92 | 32,98 | 32,37 | 32,39 | -2,12% | - |
| 11.03.2026 | 33,58 | 33,63 | 33,08 | 33,09 | -1,52% | - |
| 10.03.2026 | 32,69 | 34,03 | 32,66 | 33,60 | 2,47% | - |
| 09.03.2026 | 32,07 | 32,79 | 31,58 | 32,79 | -0,27% | 100,00 |
| 06.03.2026 | 33,68 | 33,71 | 32,69 | 32,88 | -1,85% | - |
| 05.03.2026 | 33,33 | 34,55 | 33,27 | 33,50 | -0,86% | 200,00 |
| 04.03.2026 | 33,13 | 34,04 | 32,92 | 33,79 | 1,26% | - |
| 03.03.2026 | 34,03 | 34,03 | 32,63 | 33,37 | -2,85% | - |
| 02.03.2026 | 34,26 | 34,64 | 33,84 | 34,35 | -1,26% | - |
| 27.02.2026 | 35,21 | 35,37 | 34,79 | 34,79 | -1,30% | - |
| 26.02.2026 | 34,85 | 35,34 | 34,85 | 35,25 | 0,77% | - |
| 25.02.2026 | 34,73 | 35,42 | 34,70 | 34,98 | 0,69% | - |
| 24.02.2026 | 34,80 | 34,91 | 34,48 | 34,74 | -0,29% | - |
| 23.02.2026 | 35,10 | 35,55 | 34,74 | 34,84 | -1,22% | - |
| 20.02.2026 | 34,97 | 35,51 | 34,95 | 35,27 | 0,94% | - |
| 19.02.2026 | 35,48 | 35,86 | 34,81 | 34,94 | -1,55% | - |
| 18.02.2026 | 34,94 | 35,67 | 34,91 | 35,49 | 1,72% | - |
| 17.02.2026 | 34,58 | 35,09 | 34,56 | 34,89 | 0,29% | - |
| 16.02.2026 | 34,25 | 35,01 | 34,25 | 34,79 | 1,43% | - |
| 13.02.2026 | 34,34 | 35,10 | 34,25 | 34,30 | -0,44% | - |
| 12.02.2026 | 34,97 | 35,61 | 34,37 | 34,45 | -1,29% | - |
| 11.02.2026 | 36,32 | 36,42 | 34,59 | 34,90 | -4,07% | - |
| 10.02.2026 | 36,49 | 36,72 | 36,33 | 36,38 | -0,52% | - |
| 09.02.2026 | 36,12 | 36,65 | 36,12 | 36,57 | 1,19% | - |
| 06.02.2026 | 35,43 | 36,19 | 35,34 | 36,14 | 2,06% | - |
| 05.02.2026 | 35,67 | 36,34 | 35,35 | 35,41 | -0,67% | 260,00 |
| 04.02.2026 | 35,91 | 36,63 | 35,51 | 35,65 | -0,75% | - |
| 03.02.2026 | 36,38 | 36,71 | 35,76 | 35,92 | -1,13% | - |
| 02.02.2026 | 35,03 | 36,39 | 34,72 | 36,33 | 2,71% | - |
| 30.01.2026 | 36,00 | 36,06 | 35,17 | 35,37 | -2,16% | - |
| 29.01.2026 | 36,28 | 36,77 | 35,96 | 36,15 | -0,17% | - |
| 28.01.2026 | 36,94 | 36,94 | 36,10 | 36,21 | -1,09% | - |
| 27.01.2026 | 36,64 | 36,92 | 36,60 | 36,61 | 0,19% | - |
| 26.01.2026 | 36,64 | 36,84 | 36,47 | 36,54 | -0,54% | - |
| 23.01.2026 | 37,05 | 37,10 | 36,66 | 36,74 | -0,92% | - |
| 22.01.2026 | 36,49 | 37,28 | 36,44 | 37,08 | 1,56% | - |
| 21.01.2026 | 36,12 | 36,60 | 35,61 | 36,51 | 1,59% | - |
| 20.01.2026 | 36,55 | 36,55 | 35,92 | 35,94 | -2,15% | - |
| 19.01.2026 | 36,44 | 37,03 | 36,43 | 36,73 | -0,81% | - |
| 16.01.2026 | 36,94 | 37,16 | 36,77 | 37,03 | 0,41% | - |
| 15.01.2026 | 36,85 | 37,06 | 36,72 | 36,88 | 0,49% | - |
| 14.01.2026 | 35,89 | 36,70 | 35,88 | 36,70 | 2,29% | - |
| 13.01.2026 | 36,64 | 36,66 | 35,83 | 35,88 | -2,10% | - |
| 12.01.2026 | 36,88 | 36,88 | 36,47 | 36,65 | 0,05% | 81,00 |
| 09.01.2026 | 36,64 | 36,76 | 36,35 | 36,63 | -0,11% | - |
| 08.01.2026 | 36,21 | 36,92 | 36,01 | 36,67 | 0,96% | - |
| 07.01.2026 | 36,49 | 36,61 | 36,16 | 36,32 | -0,57% | - |
| 06.01.2026 | 36,37 | 36,94 | 36,26 | 36,53 | 0,72% | - |
| 05.01.2026 | 36,08 | 36,36 | 35,97 | 36,27 | 1,88% | - |
| 02.01.2026 | 35,40 | 35,83 | 35,30 | 35,60 | 0,99% | - |
| 30.12.2025 | 35,25 | 35,25 | 35,25 | 35,25 | 0,51% | - |
| 29.12.2025 | 35,51 | 35,51 | 35,07 | 35,07 | -1,74% | - |
| 23.12.2025 | 35,69 | 35,69 | 35,69 | 35,69 | 1,39% | - |
| 22.12.2025 | 35,57 | 35,57 | 35,20 | 35,20 | 0,09% | - |
| 19.12.2025 | 35,17 | 35,17 | 35,17 | 35,17 | 0,23% | - |
| 18.12.2025 | 35,09 | 35,09 | 35,09 | 35,09 | 0,83% | - |
| 17.12.2025 | 34,36 | 34,80 | 34,36 | 34,80 | 0,29% | - |
| 16.12.2025 | 34,70 | 34,70 | 34,70 | 34,70 | -0,74% | - |
| 15.12.2025 | 34,96 | 34,96 | 34,96 | 34,96 | -1,33% | - |
| 12.12.2025 | 35,43 | 35,43 | 35,43 | 35,43 | -0,14% | - |
| 11.12.2025 | 35,46 | 35,48 | 35,46 | 35,48 | 0,11% | - |
| 10.12.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 1,06% | - |
| 09.12.2025 | 34,84 | 35,17 | 34,84 | 35,07 | 0,54% | - |
| 08.12.2025 | 34,04 | 35,03 | 34,04 | 34,88 | 2,41% | - |
| 05.12.2025 | 34,11 | 34,64 | 34,06 | 34,06 | -1,13% | - |
| 04.12.2025 | 34,85 | 34,85 | 34,11 | 34,45 | -0,92% | - |
| 03.12.2025 | 34,99 | 35,07 | 34,52 | 34,77 | -0,66% | - |