Azimut Holding S.p.A.
[WKN: A0B6Q3 | ISIN: IT0003261697]
Aktienkurse
26,355€ 1,60%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid: Ask:

Aktienkurse zur Azimut Holding S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
22.02.2024 26,57 26,58 26,28 26,35 -0,30% -
21.02.2024 26,14 26,44 26,05 26,43 1,23% -
20.02.2024 26,49 26,50 26,00 26,11 -1,53% -
19.02.2024 26,53 26,59 26,14 26,52 0,06% -
16.02.2024 26,16 26,67 26,14 26,50 1,45% -
15.02.2024 26,43 26,49 26,05 26,12 -1,10% -
14.02.2024 25,94 26,44 25,92 26,41 1,99% -
13.02.2024 26,45 26,54 25,76 25,90 -2,19% -
12.02.2024 26,20 26,55 26,07 26,48 0,95% -
09.02.2024 26,36 26,44 25,90 26,23 -0,57% -
08.02.2024 26,54 26,55 26,09 26,38 0,44% -
07.02.2024 26,33 26,55 25,97 26,26 -0,30% -
06.02.2024 25,91 26,34 25,91 26,34 1,70% -
05.02.2024 26,01 26,14 25,64 25,90 -0,56% -
02.02.2024 25,95 26,21 25,80 26,05 0,46% -
01.02.2024 25,49 26,07 25,44 25,93 0,37% -
31.01.2024 25,67 26,24 25,57 25,83 0,41% -
30.01.2024 25,54 25,85 25,40 25,73 0,63% -
29.01.2024 25,84 25,86 25,27 25,57 -1,24% -
26.01.2024 25,57 25,91 25,38 25,89 0,90% -
25.01.2024 25,62 25,66 25,26 25,66 0,27% -
24.01.2024 25,54 25,76 25,29 25,59 0,71% 85,00
23.01.2024 25,49 25,55 25,08 25,41 0,00% -
22.01.2024 25,23 25,48 25,02 25,41 0,79% -
19.01.2024 25,17 25,35 24,93 25,21 0,12% -
18.01.2024 25,05 25,29 24,90 25,18 0,74% -
17.01.2024 24,64 25,01 24,56 24,99 0,60% -
16.01.2024 24,93 24,95 24,37 24,84 -0,72% -
15.01.2024 24,61 25,14 24,48 25,02 1,83% -
12.01.2024 24,26 24,61 24,11 24,57 2,12% -
11.01.2024 24,73 25,14 23,99 24,06 -3,16% -
10.01.2024 24,30 24,87 24,30 24,85 1,87% -
09.01.2024 24,28 24,64 24,11 24,39 0,35% -
08.01.2024 23,82 24,33 23,82 24,31 1,84% -
05.01.2024 23,77 23,91 23,66 23,87 0,29% -
04.01.2024 23,65 23,92 23,64 23,80 0,61% -
03.01.2024 23,71 24,03 23,47 23,65 -0,27% -
02.01.2024 23,68 23,95 23,40 23,72 0,08% -
29.12.2023 23,71 23,81 23,54 23,70 0,08% -
28.12.2023 23,73 23,74 23,48 23,68 0,02% -
27.12.2023 23,64 23,82 23,40 23,67 0,28% -
22.12.2023 23,62 23,74 23,23 23,61 -0,46% -
21.12.2023 23,49 23,73 23,35 23,72 1,22% -
20.12.2023 23,61 23,67 23,38 23,43 -0,74% -
19.12.2023 23,55 23,72 23,20 23,61 1,01% -
18.12.2023 23,58 23,78 23,33 23,37 -0,79% -
15.12.2023 23,38 23,72 23,17 23,56 1,01% -
14.12.2023 23,07 23,43 22,97 23,32 1,44% -
13.12.2023 22,69 23,01 22,63 22,99 1,05% -
12.12.2023 22,69 22,92 22,53 22,75 0,42% -
11.12.2023 22,51 22,73 22,37 22,66 0,53% -
08.12.2023 22,46 22,58 22,04 22,54 1,97% -
07.12.2023 22,22 22,47 22,10 22,10 -0,67% -
06.12.2023 22,38 22,39 22,06 22,25 0,61% -
05.12.2023 22,05 22,21 21,92 22,12 -0,20% -
04.12.2023 22,30 22,42 22,04 22,16 -0,76% -
01.12.2023 22,41 22,50 22,21 22,33 -0,20% -
30.11.2023 22,18 22,40 22,11 22,38 0,97% -
29.11.2023 21,83 22,21 21,81 22,16 1,58% -
28.11.2023 22,01 22,01 21,68 21,82 -0,77% -
27.11.2023 22,06 22,26 21,94 21,99 -0,50% -
24.11.2023 21,95 22,19 21,89 22,10 0,52% -
23.11.2023 22,04 22,14 21,71 21,98 -0,32% -
22.11.2023 22,13 22,36 21,92 22,05 -0,38% -
21.11.2023 22,28 22,36 21,90 22,14 -0,74% -
20.11.2023 21,92 22,34 21,92 22,30 1,48% -
17.11.2023 21,66 22,06 21,62 21,98 1,48% -
16.11.2023 21,77 22,02 21,58 21,66 -0,60% -
15.11.2023 21,66 21,93 21,52 21,79 0,95% -
14.11.2023 21,31 21,61 21,28 21,58 1,15% -
13.11.2023 20,90 21,36 20,90 21,34 1,50% -
10.11.2023 21,11 21,41 20,80 21,02 -0,61% -
09.11.2023 20,63 21,28 20,46 21,15 2,67% -
08.11.2023 20,38 20,64 20,21 20,60 0,68% -
07.11.2023 20,39 20,60 20,35 20,46 0,00% -
06.11.2023 20,47 20,61 20,38 20,46 -0,12% -
03.11.2023 20,21 20,51 20,16 20,49 1,24% -
02.11.2023 19,98 20,24 19,90 20,24 1,36% -
01.11.2023 19,98 20,01 19,68 19,96 0,19% -
31.10.2023 19,38 19,94 19,38 19,93 2,73% -
30.10.2023 19,26 19,62 19,24 19,40 -0,81% -
27.10.2023 19,25 19,72 19,20 19,55 0,12% -
26.10.2023 19,40 19,54 18,98 19,53 0,43% -
25.10.2023 19,55 19,59 19,12 19,45 -0,83% -
24.10.2023 19,54 19,64 19,30 19,61 -0,18% -
23.10.2023 19,71 19,77 19,38 19,65 0,08% -
20.10.2023 19,90 19,91 19,50 19,63 -1,42% -
19.10.2023 19,94 20,27 19,77 19,91 -0,41% -
18.10.2023 20,26 20,51 19,92 20,00 -1,50% -
17.10.2023 20,38 20,44 20,03 20,30 -0,42% 264,00
16.10.2023 20,37 20,68 20,16 20,39 0,27% -
13.10.2023 20,96 21,12 20,30 20,33 -3,05% -
12.10.2023 20,72 21,20 20,72 20,97 1,60% -
11.10.2023 20,47 20,77 20,40 20,64 0,83% -
10.10.2023 20,55 20,79 20,40 20,47 0,74% -
09.10.2023 20,57 20,64 20,25 20,32 -0,73% -
06.10.2023 20,43 20,77 20,23 20,47 0,64% -
05.10.2023 20,28 20,47 20,05 20,34 0,37% -
04.10.2023 20,44 20,44 19,95 20,27 -0,56% -
03.10.2023 20,42 20,65 20,25 20,38 -0,56% -