14,240€
-3,33%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 14,80 | 14,82 | 14,16 | 14,19 | -3,70% | - |
| 13.10.2025 | 14,62 | 14,97 | 14,62 | 14,73 | -1,73% | - |
| 10.10.2025 | 14,95 | 15,28 | 14,62 | 14,99 | 0,60% | - |
| 09.10.2025 | 15,00 | 15,29 | 14,90 | 14,90 | -0,57% | - |
| 08.10.2025 | 14,92 | 15,23 | 14,77 | 14,99 | 1,11% | - |
| 07.10.2025 | 14,88 | 15,13 | 14,73 | 14,82 | 1,51% | - |
| 06.10.2025 | 14,84 | 14,92 | 14,53 | 14,60 | -0,38% | 360,00 |
| 03.10.2025 | 14,56 | 14,86 | 14,49 | 14,66 | 2,27% | - |
| 02.10.2025 | 14,42 | 14,72 | 14,13 | 14,33 | 0,60% | - |
| 01.10.2025 | 13,91 | 14,41 | 13,73 | 14,25 | 4,17% | - |
| 30.09.2025 | 14,21 | 14,24 | 13,68 | 13,68 | -0,98% | - |
| 29.09.2025 | 14,05 | 14,27 | 13,77 | 13,81 | 0,91% | - |
| 26.09.2025 | 13,85 | 14,08 | 13,69 | 13,69 | -2,91% | - |
| 25.09.2025 | 14,37 | 14,37 | 13,85 | 14,10 | -2,12% | - |
| 24.09.2025 | 14,72 | 14,73 | 14,23 | 14,40 | -1,20% | - |
| 23.09.2025 | 14,65 | 14,88 | 14,50 | 14,58 | 0,34% | - |
| 22.09.2025 | 15,00 | 15,01 | 14,50 | 14,53 | -2,25% | - |
| 19.09.2025 | 15,08 | 15,23 | 14,86 | 14,86 | 2,62% | - |
| 18.09.2025 | 14,71 | 15,17 | 14,48 | 14,48 | -0,41% | - |
| 17.09.2025 | 14,68 | 14,79 | 14,48 | 14,54 | -1,39% | - |
| 16.09.2025 | 14,91 | 14,95 | 14,49 | 14,75 | 0,17% | - |
| 15.09.2025 | 15,23 | 15,36 | 14,66 | 14,72 | -3,06% | - |
| 12.09.2025 | 15,39 | 15,40 | 15,08 | 15,19 | 0,33% | - |
| 11.09.2025 | 15,24 | 15,39 | 15,13 | 15,14 | -0,39% | - |
| 10.09.2025 | 15,58 | 15,61 | 15,13 | 15,20 | -1,71% | - |
| 09.09.2025 | 15,63 | 15,80 | 15,37 | 15,46 | -1,28% | - |
| 08.09.2025 | 15,34 | 15,67 | 15,09 | 15,66 | 3,50% | - |
| 05.09.2025 | 15,15 | 15,40 | 14,94 | 15,13 | 0,01% | - |
| 04.09.2025 | 15,10 | 15,37 | 14,94 | 15,13 | 1,53% | - |
| 03.09.2025 | 15,20 | 15,34 | 14,90 | 14,90 | 3,01% | - |
| 02.09.2025 | 15,42 | 15,53 | 14,47 | 14,47 | -5,83% | - |
| 01.09.2025 | 15,61 | 15,67 | 15,29 | 15,36 | -0,58% | - |
| 29.08.2025 | 15,64 | 15,87 | 15,43 | 15,45 | -3,44% | - |
| 28.08.2025 | 15,79 | 16,04 | 15,55 | 16,00 | 1,33% | 250,00 |
| 27.08.2025 | 15,51 | 15,81 | 15,31 | 15,79 | 1,84% | - |
| 26.08.2025 | 15,59 | 15,78 | 15,31 | 15,51 | -0,82% | - |
| 25.08.2025 | 15,52 | 16,02 | 15,40 | 15,63 | 0,63% | - |
| 22.08.2025 | 15,22 | 15,61 | 15,15 | 15,54 | 1,60% | - |
| 21.08.2025 | 15,27 | 15,43 | 15,08 | 15,29 | 0,01% | - |
| 20.08.2025 | 15,34 | 15,36 | 15,08 | 15,29 | -0,52% | - |
| 19.08.2025 | 14,85 | 15,45 | 14,74 | 15,37 | 3,40% | - |
| 18.08.2025 | 15,02 | 15,14 | 14,74 | 14,86 | -0,98% | - |
| 15.08.2025 | 15,01 | 15,14 | 14,90 | 15,01 | 0,18% | - |
| 14.08.2025 | 14,99 | 15,16 | 14,81 | 14,98 | -0,35% | - |
| 13.08.2025 | 15,01 | 15,11 | 14,88 | 15,04 | -0,68% | - |
| 12.08.2025 | 15,23 | 15,26 | 15,02 | 15,14 | -0,41% | - |
| 11.08.2025 | 15,22 | 15,52 | 15,00 | 15,20 | -0,16% | - |
| 08.08.2025 | 15,32 | 15,49 | 15,00 | 15,23 | -0,65% | - |
| 07.08.2025 | 15,15 | 15,52 | 14,99 | 15,33 | 1,60% | - |
| 06.08.2025 | 15,15 | 15,38 | 14,99 | 15,08 | 0,07% | - |
| 05.08.2025 | 14,50 | 15,19 | 14,39 | 15,07 | 4,25% | - |
| 04.08.2025 | 14,96 | 14,96 | 14,39 | 14,46 | -2,72% | - |
| 01.08.2025 | 14,68 | 14,89 | 14,40 | 14,86 | 0,79% | - |
| 31.07.2025 | 14,98 | 15,25 | 14,55 | 14,75 | -2,00% | 400,00 |
| 30.07.2025 | 17,97 | 17,97 | 14,64 | 15,05 | -21,42% | - |
| 29.07.2025 | 20,00 | 20,29 | 19,13 | 19,15 | -3,99% | - |
| 28.07.2025 | 19,34 | 20,50 | 19,34 | 19,95 | -1,60% | - |
| 25.07.2025 | 20,08 | 20,28 | 19,96 | 20,27 | 0,62% | - |
| 24.07.2025 | 20,29 | 20,30 | 19,91 | 20,15 | 1,24% | - |
| 23.07.2025 | 20,34 | 20,58 | 19,89 | 19,90 | -1,23% | - |
| 22.07.2025 | 19,86 | 20,41 | 19,82 | 20,15 | 1,28% | - |
| 21.07.2025 | 20,12 | 20,32 | 19,82 | 19,89 | -1,07% | - |
| 18.07.2025 | 19,72 | 20,39 | 19,50 | 20,11 | 2,25% | - |
| 17.07.2025 | 19,81 | 20,03 | 19,50 | 19,66 | 0,72% | - |
| 16.07.2025 | 19,57 | 19,91 | 19,43 | 19,52 | -0,49% | - |
| 15.07.2025 | 19,58 | 19,86 | 19,21 | 19,62 | 0,42% | - |
| 14.07.2025 | 19,44 | 19,66 | 19,21 | 19,54 | 0,63% | - |
| 11.07.2025 | 20,17 | 20,18 | 19,32 | 19,42 | -3,98% | - |
| 10.07.2025 | 20,00 | 20,29 | 19,78 | 20,22 | 0,92% | - |
| 09.07.2025 | 20,13 | 20,22 | 19,78 | 20,04 | -0,45% | - |
| 08.07.2025 | 20,24 | 20,37 | 19,90 | 20,13 | -0,25% | - |
| 07.07.2025 | 20,44 | 20,63 | 20,12 | 20,18 | -2,11% | - |
| 04.07.2025 | 20,18 | 20,62 | 20,14 | 20,61 | 1,80% | - |
| 03.07.2025 | 20,20 | 20,48 | 19,93 | 20,25 | 0,30% | - |
| 02.07.2025 | 19,91 | 20,20 | 19,72 | 20,19 | 1,77% | - |
| 01.07.2025 | 19,97 | 20,01 | 19,58 | 19,83 | -0,60% | - |
| 30.06.2025 | 19,79 | 20,04 | 19,29 | 19,95 | 1,23% | 250,00 |
| 27.06.2025 | 20,90 | 21,38 | 19,56 | 19,71 | -7,49% | - |
| 26.06.2025 | 20,83 | 21,31 | 20,78 | 21,31 | 2,48% | - |
| 25.06.2025 | 21,20 | 21,40 | 20,60 | 20,79 | -0,81% | - |
| 24.06.2025 | 19,66 | 20,99 | 19,66 | 20,96 | 1,80% | - |
| 23.06.2025 | 20,52 | 20,69 | 20,26 | 20,59 | 0,07% | - |
| 20.06.2025 | 20,33 | 20,83 | 20,33 | 20,58 | 0,00% | - |
| 19.06.2025 | 20,73 | 20,75 | 20,17 | 20,58 | -1,41% | - |
| 18.06.2025 | 20,56 | 20,92 | 20,42 | 20,87 | 1,83% | - |
| 17.06.2025 | 20,85 | 21,04 | 20,42 | 20,50 | -2,24% | - |
| 16.06.2025 | 20,62 | 21,17 | 20,46 | 20,97 | 1,85% | - |
| 13.06.2025 | 21,27 | 21,30 | 20,49 | 20,59 | -3,54% | - |
| 12.06.2025 | 20,98 | 21,37 | 20,89 | 21,34 | 1,21% | - |
| 11.06.2025 | 20,91 | 21,20 | 20,84 | 21,09 | -0,02% | - |
| 10.06.2025 | 20,81 | 21,09 | 20,62 | 21,09 | 1,59% | - |
| 09.06.2025 | 20,62 | 20,96 | 20,41 | 20,76 | 0,70% | - |
| 06.06.2025 | 20,74 | 20,77 | 20,36 | 20,62 | -0,34% | - |
| 05.06.2025 | 20,76 | 21,05 | 20,50 | 20,69 | -0,36% | - |
| 04.06.2025 | 19,47 | 20,79 | 19,47 | 20,76 | 3,40% | - |
| 03.06.2025 | 19,99 | 20,49 | 19,61 | 20,08 | 2,24% | - |
| 02.06.2025 | 20,21 | 20,21 | 19,59 | 19,64 | -2,95% | 6.860,00 |
| 30.05.2025 | 20,29 | 20,68 | 19,95 | 20,24 | 0,22% | - |
| 29.05.2025 | 19,81 | 20,34 | 19,80 | 20,19 | 0,98% | - |
| 28.05.2025 | 20,04 | 20,20 | 19,75 | 20,00 | -0,50% | - |