24,960€
-0,62%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 25,16 | 25,40 | 24,85 | 25,08 | -0,14% | - |
| 20.02.2025 | 24,96 | 25,53 | 24,93 | 25,12 | -0,08% | - |
| 19.02.2025 | 25,65 | 25,76 | 24,96 | 25,14 | -2,08% | - |
| 18.02.2025 | 26,30 | 26,35 | 25,49 | 25,67 | -2,49% | - |
| 17.02.2025 | 26,85 | 26,89 | 26,14 | 26,33 | -1,88% | 3,00 |
| 14.02.2025 | 26,84 | 27,03 | 26,67 | 26,83 | 0,11% | - |
| 13.02.2025 | 26,21 | 27,14 | 26,19 | 26,80 | 0,30% | - |
| 12.02.2025 | 26,70 | 27,02 | 26,20 | 26,72 | 0,09% | - |
| 11.02.2025 | 26,50 | 26,80 | 26,22 | 26,70 | 0,68% | - |
| 10.02.2025 | 26,10 | 26,53 | 25,82 | 26,52 | 1,77% | - |
| 07.02.2025 | 26,19 | 26,44 | 25,82 | 26,06 | -0,34% | - |
| 06.02.2025 | 25,98 | 26,33 | 25,49 | 26,15 | 0,77% | - |
| 05.02.2025 | 25,77 | 26,07 | 25,53 | 25,95 | 0,31% | - |
| 04.02.2025 | 25,59 | 25,90 | 25,38 | 25,87 | 1,45% | - |
| 03.02.2025 | 25,68 | 25,82 | 24,92 | 25,50 | -1,09% | - |
| 31.01.2025 | 25,92 | 26,08 | 25,64 | 25,78 | -0,66% | - |
| 30.01.2025 | 25,96 | 26,12 | 25,49 | 25,95 | 0,33% | - |
| 29.01.2025 | 25,57 | 26,13 | 25,53 | 25,86 | -0,14% | - |
| 28.01.2025 | 25,84 | 26,12 | 25,55 | 25,90 | -0,19% | - |
| 27.01.2025 | 25,21 | 25,96 | 24,84 | 25,95 | 1,31% | 3.000,00 |
| 24.01.2025 | 26,21 | 26,45 | 25,46 | 25,61 | -2,20% | - |
| 23.01.2025 | 26,24 | 26,40 | 25,83 | 26,19 | -1,04% | - |
| 22.01.2025 | 26,02 | 26,49 | 25,76 | 26,46 | 1,63% | - |
| 21.01.2025 | 26,39 | 26,39 | 25,60 | 26,04 | -0,63% | - |
| 20.01.2025 | 25,86 | 26,47 | 25,86 | 26,20 | 0,29% | - |
| 17.01.2025 | 26,58 | 26,73 | 25,85 | 26,13 | -1,47% | 750,00 |
| 16.01.2025 | 26,55 | 26,87 | 26,05 | 26,52 | 0,44% | - |
| 15.01.2025 | 26,03 | 26,57 | 25,81 | 26,40 | 1,36% | - |
| 14.01.2025 | 25,45 | 26,58 | 25,43 | 26,05 | 2,46% | - |
| 13.01.2025 | 25,13 | 25,94 | 24,97 | 25,42 | 0,65% | - |
| 10.01.2025 | 25,90 | 25,90 | 24,84 | 25,26 | -1,71% | - |
| 09.01.2025 | 25,32 | 25,90 | 25,32 | 25,70 | 0,18% | - |
| 08.01.2025 | 25,67 | 26,28 | 25,17 | 25,65 | -1,93% | - |
| 07.01.2025 | 25,83 | 26,24 | 25,46 | 26,16 | 1,22% | - |
| 06.01.2025 | 24,24 | 25,84 | 24,24 | 25,84 | 5,92% | - |
| 03.01.2025 | 24,68 | 24,93 | 24,24 | 24,40 | -1,71% | - |
| 02.01.2025 | 24,89 | 25,16 | 24,59 | 24,82 | -0,28% | - |
| 30.12.2024 | 24,71 | 24,97 | 24,57 | 24,89 | 0,42% | - |
| 27.12.2024 | 25,26 | 25,59 | 24,57 | 24,79 | -3,20% | - |
| 23.12.2024 | 24,58 | 25,66 | 24,58 | 25,61 | 3,48% | - |
| 20.12.2024 | 24,54 | 24,97 | 24,18 | 24,75 | 1,62% | - |
| 19.12.2024 | 24,82 | 24,86 | 24,20 | 24,35 | -1,91% | - |
| 18.12.2024 | 24,78 | 24,96 | 24,47 | 24,83 | 0,26% | - |
| 17.12.2024 | 24,58 | 24,88 | 24,43 | 24,76 | 0,20% | 500,00 |
| 16.12.2024 | 25,32 | 25,32 | 24,53 | 24,71 | -1,46% | - |
| 13.12.2024 | 25,86 | 25,89 | 24,80 | 25,08 | -2,07% | - |
| 12.12.2024 | 25,15 | 26,38 | 25,03 | 25,61 | 0,79% | - |
| 11.12.2024 | 25,12 | 25,43 | 24,63 | 25,41 | 1,19% | - |
| 10.12.2024 | 24,80 | 25,20 | 24,38 | 25,11 | 2,16% | - |
| 09.12.2024 | 24,55 | 24,83 | 23,85 | 24,58 | 0,08% | - |
| 06.12.2024 | 23,95 | 24,57 | 23,81 | 24,56 | 1,61% | - |
| 05.12.2024 | 24,16 | 24,47 | 23,95 | 24,17 | 0,04% | - |
| 04.12.2024 | 24,20 | 24,50 | 23,95 | 24,16 | -0,17% | - |
| 03.12.2024 | 23,95 | 24,50 | 23,69 | 24,20 | 0,96% | - |
| 02.12.2024 | 24,12 | 24,13 | 23,69 | 23,97 | -0,08% | - |
| 29.11.2024 | 23,46 | 24,10 | 23,19 | 23,99 | 2,00% | - |
| 28.11.2024 | 23,37 | 23,53 | 22,92 | 23,52 | 1,03% | - |
| 27.11.2024 | 23,21 | 23,42 | 22,95 | 23,28 | 0,17% | - |
| 26.11.2024 | 23,43 | 23,45 | 22,89 | 23,24 | -0,06% | - |
| 25.11.2024 | 23,35 | 23,61 | 22,90 | 23,25 | -0,11% | - |
| 22.11.2024 | 23,31 | 23,69 | 23,03 | 23,28 | -0,24% | - |
| 21.11.2024 | 23,33 | 23,46 | 23,04 | 23,33 | 0,00% | - |
| 20.11.2024 | 23,25 | 23,76 | 23,04 | 23,33 | 0,89% | - |
| 19.11.2024 | 23,70 | 23,78 | 23,12 | 23,13 | -2,03% | - |
| 18.11.2024 | 23,79 | 23,82 | 23,37 | 23,61 | -0,55% | 500,00 |
| 15.11.2024 | 23,84 | 24,17 | 23,56 | 23,74 | -1,90% | - |
| 14.11.2024 | 23,70 | 24,22 | 23,69 | 24,20 | 0,64% | - |
| 13.11.2024 | 24,34 | 24,40 | 23,60 | 24,04 | -0,60% | - |
| 12.11.2024 | 24,93 | 25,28 | 24,02 | 24,19 | -3,95% | 500,00 |
| 11.11.2024 | 23,97 | 25,25 | 23,95 | 25,18 | 3,07% | - |
| 08.11.2024 | 24,80 | 25,24 | 24,09 | 24,43 | -1,67% | - |
| 07.11.2024 | 25,51 | 25,93 | 24,81 | 24,85 | -2,47% | - |
| 06.11.2024 | 25,61 | 26,24 | 25,12 | 25,48 | -0,31% | - |
| 05.11.2024 | 25,35 | 25,62 | 24,85 | 25,56 | 1,09% | - |
| 04.11.2024 | 25,90 | 26,11 | 24,98 | 25,28 | -2,99% | - |
| 01.11.2024 | 25,69 | 26,06 | 25,29 | 26,06 | 1,32% | - |
| 31.10.2024 | 25,79 | 26,03 | 24,60 | 25,72 | -0,79% | - |
| 30.10.2024 | 27,40 | 27,70 | 25,63 | 25,93 | -4,35% | - |
| 29.10.2024 | 27,67 | 27,79 | 27,00 | 27,11 | -1,95% | - |
| 28.10.2024 | 27,16 | 27,72 | 27,16 | 27,65 | 0,93% | - |
| 25.10.2024 | 27,56 | 27,58 | 27,16 | 27,39 | -0,60% | - |
| 24.10.2024 | 27,30 | 27,68 | 26,87 | 27,56 | 1,12% | - |
| 23.10.2024 | 26,83 | 27,64 | 26,82 | 27,25 | 1,58% | - |
| 22.10.2024 | 27,60 | 27,75 | 26,82 | 26,83 | -2,97% | - |
| 21.10.2024 | 28,00 | 28,26 | 27,28 | 27,65 | -0,47% | - |
| 18.10.2024 | 27,80 | 28,41 | 27,47 | 27,78 | -0,07% | 20,00 |
| 17.10.2024 | 27,41 | 27,85 | 26,95 | 27,80 | 1,33% | - |
| 16.10.2024 | 27,08 | 27,54 | 26,47 | 27,43 | 1,31% | - |
| 15.10.2024 | 27,20 | 27,48 | 26,70 | 27,08 | -0,57% | - |
| 14.10.2024 | 27,12 | 27,55 | 26,89 | 27,23 | 1,42% | - |
| 11.10.2024 | 27,08 | 27,42 | 26,81 | 26,85 | -1,00% | - |
| 10.10.2024 | 27,03 | 27,21 | 26,77 | 27,12 | 0,15% | - |
| 09.10.2024 | 27,40 | 27,58 | 26,77 | 27,08 | -1,24% | - |
| 08.10.2024 | 26,97 | 27,52 | 26,52 | 27,42 | 2,31% | - |
| 07.10.2024 | 25,47 | 27,13 | 25,47 | 26,80 | 5,78% | - |
| 04.10.2024 | 25,81 | 25,97 | 25,04 | 25,34 | -1,82% | - |
| 03.10.2024 | 26,44 | 26,45 | 25,29 | 25,81 | -1,86% | - |
| 02.10.2024 | 25,29 | 26,41 | 25,27 | 26,30 | 3,95% | - |
| 01.10.2024 | 25,89 | 26,13 | 25,26 | 25,30 | -2,28% | - |
| 30.09.2024 | 26,70 | 27,14 | 25,60 | 25,89 | -2,76% | - |