Amplifon S.p.A.
[WKN: A0JMJX | ISIN: IT0004056880]
Aktienkurse
16,855€ -0,38%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid: Ask:

Aktienkurse zur Amplifon S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.04.2025 17,15 17,43 16,78 17,03 -0,55% -
24.04.2025 16,87 17,17 16,81 17,12 1,33% -
23.04.2025 16,22 17,20 16,21 16,90 2,88% -
22.04.2025 16,17 16,44 15,63 16,43 1,17% -
17.04.2025 16,33 16,89 16,02 16,24 0,43% -
16.04.2025 16,63 16,68 16,03 16,17 -3,32% -
15.04.2025 17,47 17,55 16,55 16,72 -4,57% 225,00
14.04.2025 17,84 18,19 17,30 17,52 -3,55% -
11.04.2025 18,00 18,18 17,05 18,17 1,75% -
10.04.2025 17,64 18,71 17,51 17,85 -3,99% -
09.04.2025 17,40 18,77 16,96 18,60 5,28% -
08.04.2025 17,16 17,94 17,02 17,66 1,33% -
07.04.2025 17,76 18,33 17,15 17,43 -5,80% -
04.04.2025 18,54 19,04 18,30 18,51 -0,27% -
03.04.2025 18,36 18,90 18,22 18,56 0,29% -
02.04.2025 18,84 18,85 18,30 18,50 -1,95% -
01.04.2025 18,75 19,02 18,49 18,87 0,57% -
31.03.2025 19,24 19,27 18,38 18,76 -2,29% -
28.03.2025 19,44 19,74 19,19 19,20 -1,70% -
27.03.2025 19,36 19,58 19,23 19,54 0,62% -
26.03.2025 19,72 19,80 19,23 19,42 -1,69% -
25.03.2025 19,45 19,86 19,32 19,75 1,32% -
24.03.2025 19,58 19,67 19,22 19,49 0,23% -
21.03.2025 19,68 19,83 19,25 19,45 -1,41% -
20.03.2025 19,81 20,27 19,53 19,72 -0,45% -
19.03.2025 19,83 20,09 19,52 19,81 -0,01% -
18.03.2025 20,04 20,24 19,59 19,82 -1,09% -
17.03.2025 19,82 20,25 19,81 20,03 0,86% -
14.03.2025 20,13 20,37 19,81 19,86 -0,70% -
13.03.2025 20,27 20,56 19,99 20,00 -1,49% -
12.03.2025 20,81 20,97 20,15 20,31 -2,24% 110,00
11.03.2025 21,30 21,53 20,55 20,77 -2,03% -
10.03.2025 21,00 21,60 20,69 21,20 0,66% -
07.03.2025 20,61 21,15 20,02 21,06 3,01% -
06.03.2025 23,96 24,60 20,31 20,45 -16,09% -
05.03.2025 23,28 24,42 23,11 24,37 4,48% -
04.03.2025 23,64 24,23 23,09 23,32 -1,27% -
03.03.2025 24,40 24,58 23,57 23,62 -3,06% -
28.02.2025 24,01 24,53 24,01 24,37 0,21% -
27.02.2025 24,54 24,67 24,27 24,32 -0,59% -
26.02.2025 24,81 25,02 24,41 24,46 -0,93% -
25.02.2025 25,15 25,25 24,44 24,69 -1,67% -
24.02.2025 25,34 25,50 24,86 25,11 0,12% -
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% -