23,240€
1,26%
Echtzeit-Aktienkurs AZIMUT HLDG S.P.A.
Bid:
Ask:
Aktienkurse zur AZIMUT HLDG S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 23,29 | 23,46 | 23,06 | 23,43 | 0,67% | - |
| 25.07.2024 | 23,16 | 23,44 | 22,83 | 23,28 | 0,37% | - |
| 24.07.2024 | 23,12 | 23,39 | 22,95 | 23,19 | 0,09% | - |
| 23.07.2024 | 23,49 | 23,62 | 23,15 | 23,17 | -1,49% | - |
| 22.07.2024 | 23,28 | 23,60 | 23,20 | 23,52 | 1,29% | - |
| 19.07.2024 | 23,48 | 23,49 | 23,03 | 23,22 | -0,75% | - |
| 18.07.2024 | 23,52 | 23,62 | 23,33 | 23,40 | -0,13% | - |
| 17.07.2024 | 23,41 | 23,52 | 23,05 | 23,43 | -0,55% | - |
| 16.07.2024 | 23,39 | 23,62 | 23,23 | 23,56 | 0,62% | - |
| 15.07.2024 | 23,52 | 23,71 | 23,30 | 23,41 | -0,49% | - |
| 12.07.2024 | 23,42 | 23,70 | 23,27 | 23,53 | 0,75% | - |
| 11.07.2024 | 23,30 | 23,53 | 23,04 | 23,35 | 0,17% | - |
| 10.07.2024 | 22,62 | 23,32 | 22,50 | 23,31 | 3,03% | - |
| 09.07.2024 | 22,89 | 22,96 | 22,51 | 22,63 | -1,11% | - |
| 08.07.2024 | 22,62 | 22,99 | 22,53 | 22,88 | 0,73% | - |
| 05.07.2024 | 22,71 | 23,01 | 22,56 | 22,72 | 0,13% | - |
| 04.07.2024 | 22,52 | 22,80 | 22,48 | 22,69 | 0,73% | - |
| 03.07.2024 | 22,44 | 22,67 | 22,23 | 22,52 | 0,56% | - |
| 02.07.2024 | 22,38 | 22,40 | 21,98 | 22,40 | -0,18% | - |
| 01.07.2024 | 22,37 | 22,51 | 22,16 | 22,44 | 1,72% | - |
| 28.06.2024 | 22,29 | 22,46 | 21,95 | 22,06 | -0,94% | - |
| 27.06.2024 | 22,32 | 22,38 | 22,14 | 22,27 | -0,13% | - |
| 26.06.2024 | 22,70 | 22,75 | 22,23 | 22,30 | -1,39% | - |
| 25.06.2024 | 22,85 | 22,86 | 22,54 | 22,61 | -0,83% | - |
| 24.06.2024 | 22,60 | 22,96 | 22,37 | 22,80 | 0,97% | - |
| 21.06.2024 | 22,92 | 22,96 | 22,33 | 22,58 | -1,48% | - |
| 20.06.2024 | 22,44 | 23,00 | 22,42 | 22,92 | 2,37% | - |
| 19.06.2024 | 22,82 | 22,87 | 22,35 | 22,39 | -1,76% | - |
| 18.06.2024 | 22,63 | 22,87 | 22,63 | 22,79 | 0,80% | - |
| 17.06.2024 | 22,59 | 22,85 | 22,35 | 22,61 | 0,51% | - |
| 14.06.2024 | 23,17 | 23,20 | 22,28 | 22,50 | -2,79% | - |
| 13.06.2024 | 23,88 | 23,96 | 23,04 | 23,14 | -3,28% | - |
| 12.06.2024 | 23,56 | 23,99 | 23,53 | 23,93 | 1,79% | - |
| 11.06.2024 | 23,93 | 24,10 | 23,41 | 23,51 | -1,84% | - |
| 10.06.2024 | 24,03 | 24,23 | 23,69 | 23,95 | -0,79% | - |
| 07.06.2024 | 24,47 | 24,84 | 24,12 | 24,14 | -1,51% | - |
| 06.06.2024 | 24,57 | 24,86 | 24,44 | 24,51 | -0,39% | - |
| 05.06.2024 | 24,52 | 24,60 | 24,32 | 24,60 | 0,63% | - |
| 04.06.2024 | 24,48 | 24,73 | 24,26 | 24,45 | -0,14% | - |
| 03.06.2024 | 24,66 | 24,87 | 24,26 | 24,48 | -0,45% | - |
| 31.05.2024 | 24,62 | 24,65 | 24,27 | 24,59 | -0,06% | - |
| 30.05.2024 | 24,00 | 24,65 | 23,89 | 24,61 | 2,14% | - |
| 29.05.2024 | 24,66 | 24,70 | 24,06 | 24,09 | -2,67% | - |
| 28.05.2024 | 24,69 | 24,80 | 24,38 | 24,75 | 0,28% | - |
| 27.05.2024 | 24,76 | 24,79 | 24,55 | 24,68 | -0,36% | - |
| 24.05.2024 | 24,59 | 24,83 | 24,29 | 24,77 | 0,77% | - |
| 23.05.2024 | 24,73 | 24,88 | 24,52 | 24,58 | -0,28% | 58,00 |
| 22.05.2024 | 24,96 | 24,96 | 24,48 | 24,65 | -1,16% | - |
| 21.05.2024 | 25,12 | 25,22 | 24,51 | 24,94 | -0,93% | - |
| 20.05.2024 | 25,20 | 25,45 | 24,90 | 25,18 | -4,30% | - |
| 17.05.2024 | 26,40 | 26,61 | 26,24 | 26,31 | -0,27% | - |
| 16.05.2024 | 26,14 | 26,59 | 26,10 | 26,38 | 0,90% | - |
| 15.05.2024 | 26,11 | 26,29 | 25,91 | 26,14 | 0,17% | 200,00 |
| 14.05.2024 | 25,75 | 26,19 | 25,46 | 26,10 | 1,34% | - |
| 13.05.2024 | 25,67 | 25,89 | 25,52 | 25,75 | 0,47% | - |
| 10.05.2024 | 25,59 | 25,94 | 24,99 | 25,63 | 0,23% | - |
| 09.05.2024 | 25,72 | 26,05 | 24,42 | 25,57 | -0,78% | - |
| 08.05.2024 | 25,47 | 25,86 | 25,30 | 25,77 | 1,18% | - |
| 07.05.2024 | 25,30 | 25,53 | 25,20 | 25,47 | 0,57% | - |
| 06.05.2024 | 24,84 | 25,36 | 24,76 | 25,33 | 1,91% | - |
| 03.05.2024 | 24,84 | 25,03 | 24,69 | 24,85 | 0,24% | - |
| 02.05.2024 | 24,68 | 25,05 | 24,62 | 24,79 | 0,49% | - |
| 30.04.2024 | 24,74 | 24,86 | 24,57 | 24,67 | -0,36% | - |
| 29.04.2024 | 24,70 | 24,85 | 24,52 | 24,76 | 0,49% | - |
| 26.04.2024 | 24,43 | 24,76 | 24,27 | 24,64 | 1,48% | - |
| 25.04.2024 | 24,51 | 24,67 | 24,07 | 24,28 | -1,16% | - |
| 24.04.2024 | 24,59 | 24,96 | 24,41 | 24,57 | 0,31% | - |
| 23.04.2024 | 24,36 | 24,83 | 24,15 | 24,49 | 0,57% | - |
| 22.04.2024 | 24,09 | 24,46 | 24,04 | 24,35 | 1,61% | - |
| 19.04.2024 | 23,68 | 24,08 | 23,60 | 23,97 | -0,46% | - |
| 18.04.2024 | 24,26 | 24,30 | 23,92 | 24,08 | -0,10% | - |
| 17.04.2024 | 23,95 | 24,41 | 23,86 | 24,10 | 0,15% | - |
| 16.04.2024 | 24,09 | 24,15 | 23,78 | 24,07 | -0,46% | - |
| 15.04.2024 | 24,26 | 24,70 | 24,17 | 24,18 | 0,29% | - |
| 12.04.2024 | 24,46 | 24,81 | 24,07 | 24,11 | -1,35% | - |
| 11.04.2024 | 24,46 | 24,52 | 24,10 | 24,44 | 0,00% | - |
| 10.04.2024 | 24,50 | 24,69 | 24,22 | 24,44 | -0,06% | - |
| 09.04.2024 | 24,72 | 24,84 | 24,28 | 24,45 | -1,15% | - |
| 08.04.2024 | 24,43 | 24,93 | 24,29 | 24,74 | 1,27% | - |
| 05.04.2024 | 24,61 | 24,71 | 24,18 | 24,43 | -0,59% | - |
| 04.04.2024 | 24,19 | 24,98 | 24,16 | 24,57 | 1,63% | - |
| 03.04.2024 | 23,94 | 24,53 | 23,82 | 24,18 | 0,75% | - |
| 02.04.2024 | 25,19 | 25,35 | 23,97 | 24,00 | -4,78% | - |
| 28.03.2024 | 25,19 | 25,98 | 24,98 | 25,20 | 0,00% | - |
| 27.03.2024 | 24,79 | 25,21 | 24,77 | 25,20 | 1,80% | - |
| 26.03.2024 | 24,96 | 24,98 | 24,68 | 24,76 | -0,56% | - |
| 25.03.2024 | 24,79 | 24,96 | 24,64 | 24,90 | 0,42% | - |
| 22.03.2024 | 24,86 | 24,88 | 24,58 | 24,79 | -0,44% | - |
| 21.03.2024 | 24,86 | 24,99 | 24,51 | 24,90 | 0,48% | - |
| 20.03.2024 | 24,69 | 24,79 | 24,50 | 24,78 | 0,20% | - |
| 19.03.2024 | 24,81 | 24,94 | 24,14 | 24,73 | -0,32% | - |
| 18.03.2024 | 25,13 | 25,25 | 24,64 | 24,81 | -1,16% | - |
| 15.03.2024 | 24,86 | 25,14 | 24,66 | 25,10 | 0,82% | - |
| 14.03.2024 | 25,09 | 25,30 | 24,77 | 24,90 | -0,72% | - |
| 13.03.2024 | 24,37 | 25,12 | 24,32 | 25,08 | 4,18% | - |
| 12.03.2024 | 24,21 | 24,42 | 23,90 | 24,07 | -0,27% | - |
| 11.03.2024 | 24,25 | 24,42 | 23,90 | 24,14 | -0,52% | - |
| 08.03.2024 | 25,73 | 25,91 | 23,52 | 24,26 | -5,88% | - |
| 07.03.2024 | 27,24 | 27,43 | 25,67 | 25,78 | -5,69% | - |
| 06.03.2024 | 27,22 | 27,43 | 26,86 | 27,33 | 0,74% | - |