20,270€
-2,74%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 19,41 | 20,10 | 19,20 | 20,10 | 3,35% | 50,00 |
| 26.05.2025 | 18,51 | 19,70 | 18,51 | 19,44 | 0,71% | - |
| 23.05.2025 | 19,28 | 19,43 | 18,75 | 19,31 | 0,03% | - |
| 22.05.2025 | 19,09 | 19,35 | 18,92 | 19,30 | 1,24% | - |
| 21.05.2025 | 19,50 | 19,51 | 18,95 | 19,06 | -2,54% | - |
| 20.05.2025 | 19,44 | 19,59 | 19,16 | 19,56 | 0,69% | 1.500,00 |
| 19.05.2025 | 19,75 | 19,75 | 19,06 | 19,43 | -2,16% | - |
| 16.05.2025 | 19,78 | 19,90 | 19,50 | 19,85 | 0,35% | - |
| 15.05.2025 | 19,69 | 20,10 | 19,46 | 19,78 | -1,05% | 800,00 |
| 14.05.2025 | 19,93 | 20,11 | 19,52 | 19,99 | 0,44% | - |
| 13.05.2025 | 19,25 | 19,97 | 19,01 | 19,91 | 2,84% | - |
| 12.05.2025 | 17,93 | 19,45 | 17,93 | 19,36 | 3,36% | 800,00 |
| 09.05.2025 | 19,31 | 19,67 | 18,49 | 18,73 | -2,73% | - |
| 08.05.2025 | 19,20 | 19,41 | 18,57 | 19,25 | 0,66% | - |
| 07.05.2025 | 18,54 | 19,57 | 18,37 | 19,12 | 3,34% | - |
| 06.05.2025 | 17,56 | 18,88 | 17,21 | 18,51 | 5,17% | - |
| 05.05.2025 | 17,41 | 17,80 | 17,25 | 17,60 | 0,66% | - |
| 02.05.2025 | 16,88 | 17,63 | 16,71 | 17,48 | 3,57% | - |
| 30.04.2025 | 16,71 | 17,04 | 16,53 | 16,88 | 1,04% | - |
| 29.04.2025 | 16,82 | 16,98 | 16,55 | 16,70 | -0,70% | - |
| 28.04.2025 | 17,06 | 17,12 | 16,66 | 16,82 | -1,22% | - |
| 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% | - |