11,823€
0,24%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 11,88 | 12,19 | 11,73 | 11,82 | -0,19% | - |
| 20.08.2026 | 12,21 | 12,42 | 11,59 | 11,85 | -2,93% | - |
| 19.08.2026 | 12,54 | 12,58 | 12,20 | 12,20 | -2,84% | 600,00 |
| 18.08.2026 | 12,44 | 12,60 | 12,42 | 12,56 | 0,62% | - |
| 17.08.2026 | 12,71 | 12,71 | 12,43 | 12,48 | -1,48% | 10.090,00 |
| 14.08.2026 | 12,33 | 12,70 | 12,32 | 12,67 | 2,76% | - |
| 13.08.2026 | 12,28 | 12,34 | 12,19 | 12,33 | 1,07% | - |
| 12.08.2026 | 12,31 | 12,43 | 12,14 | 12,20 | -0,20% | 7.300,00 |
| 11.08.2026 | 12,19 | 12,32 | 12,06 | 12,23 | 0,45% | 6.400,00 |
| 10.08.2026 | 11,98 | 12,21 | 11,90 | 12,17 | 1,31% | 3.985,00 |
| 07.08.2026 | 12,00 | 12,12 | 11,72 | 12,01 | 0,13% | 22.300,00 |
| 06.08.2026 | 12,12 | 12,15 | 11,72 | 12,00 | -0,63% | - |
| 05.08.2026 | 12,14 | 12,35 | 11,99 | 12,07 | -0,22% | - |
| 04.08.2026 | 12,08 | 12,12 | 11,80 | 12,10 | 0,41% | 6.970,00 |
| 03.08.2026 | 12,33 | 12,48 | 11,89 | 12,05 | -1,25% | 40.754,00 |
| 31.07.2026 | 12,04 | 12,57 | 11,95 | 12,20 | 3,86% | 31.840,00 |
| 30.07.2026 | 11,59 | 12,00 | 11,18 | 11,75 | 1,62% | 19.340,00 |
| 29.07.2026 | 11,64 | 11,90 | 11,56 | 11,56 | -0,53% | - |
| 28.07.2026 | 11,33 | 11,83 | 11,32 | 11,63 | 2,26% | - |
| 27.07.2026 | 11,27 | 11,61 | 11,26 | 11,37 | 3,25% | - |
| 24.07.2026 | 10,94 | 11,23 | 10,87 | 11,01 | 0,62% | - |
| 23.07.2026 | 11,21 | 11,35 | 10,92 | 10,94 | 1,41% | - |
| 22.07.2026 | 10,78 | 10,99 | 10,53 | 10,79 | 0,00% | - |
| 21.07.2026 | 11,04 | 11,05 | 10,71 | 10,79 | -1,55% | - |
| 20.07.2026 | 10,72 | 11,09 | 10,68 | 10,96 | 2,05% | - |
| 17.07.2026 | 10,73 | 10,92 | 10,65 | 10,74 | -0,37% | - |
| 16.07.2026 | 10,80 | 10,86 | 10,62 | 10,78 | -0,19% | - |
| 15.07.2026 | 10,53 | 10,80 | 10,39 | 10,80 | 3,50% | - |
| 14.07.2026 | 10,37 | 10,58 | 10,31 | 10,44 | 0,53% | - |
| 13.07.2026 | 10,44 | 10,61 | 10,37 | 10,38 | -1,52% | - |
| 10.07.2026 | 10,28 | 10,62 | 10,28 | 10,54 | 2,83% | 4.230,00 |
| 09.07.2026 | 10,36 | 10,37 | 10,12 | 10,25 | -0,44% | - |
| 08.07.2026 | 10,62 | 10,62 | 10,18 | 10,30 | -3,33% | - |
| 07.07.2026 | 10,61 | 10,88 | 10,60 | 10,65 | 0,00% | - |
| 06.07.2026 | 10,55 | 10,86 | 10,54 | 10,65 | 0,92% | - |
| 03.07.2026 | 10,11 | 10,61 | 10,11 | 10,55 | 4,71% | - |
| 02.07.2026 | 9,82 | 10,41 | 9,79 | 10,08 | 2,51% | 92.000,00 |
| 01.07.2026 | 9,47 | 9,88 | 9,45 | 9,83 | 3,67% | 8.500,00 |
| 30.06.2026 | 9,52 | 9,52 | 9,24 | 9,48 | -0,14% | - |
| 29.06.2026 | 9,64 | 9,66 | 9,45 | 9,50 | -0,93% | - |
| 26.06.2026 | 10,01 | 10,07 | 9,55 | 9,59 | -5,00% | - |
| 25.06.2026 | 10,11 | 10,20 | 10,03 | 10,09 | 0,12% | - |
| 24.06.2026 | 10,16 | 10,18 | 9,96 | 10,08 | -0,59% | 1.725,00 |
| 23.06.2026 | 9,89 | 10,18 | 9,82 | 10,14 | 1,64% | - |
| 22.06.2026 | 10,22 | 10,30 | 9,93 | 9,97 | -2,14% | 2.250,00 |
| 19.06.2026 | 10,04 | 10,38 | 10,02 | 10,19 | 1,51% | - |
| 18.06.2026 | 10,14 | 10,22 | 9,86 | 10,04 | -0,74% | - |
| 17.06.2026 | 10,34 | 10,35 | 10,10 | 10,12 | -1,82% | - |
| 16.06.2026 | 10,47 | 10,58 | 10,26 | 10,30 | -1,46% | - |
| 15.06.2026 | 10,69 | 10,87 | 10,45 | 10,46 | -1,78% | - |
| 12.06.2026 | 10,64 | 10,67 | 10,42 | 10,65 | -0,19% | - |
| 11.06.2026 | 10,52 | 10,68 | 10,41 | 10,67 | 1,74% | - |
| 10.06.2026 | 10,53 | 10,64 | 10,42 | 10,48 | -0,66% | - |
| 09.06.2026 | 10,60 | 10,78 | 10,42 | 10,55 | -0,28% | - |
| 08.06.2026 | 10,66 | 10,75 | 10,42 | 10,58 | -0,21% | - |
| 05.06.2026 | 10,45 | 11,01 | 10,45 | 10,61 | 1,63% | - |
| 04.06.2026 | 10,56 | 10,70 | 10,43 | 10,44 | -1,14% | - |
| 03.06.2026 | 10,91 | 10,92 | 10,53 | 10,56 | -3,39% | - |
| 02.06.2026 | 10,96 | 11,14 | 10,85 | 10,93 | -0,18% | - |
| 01.06.2026 | 10,78 | 11,08 | 10,68 | 10,95 | 1,86% | - |
| 29.05.2026 | 11,05 | 11,18 | 10,74 | 10,75 | -2,34% | 12.260,00 |
| 28.05.2026 | 10,82 | 11,08 | 10,65 | 11,00 | 1,10% | - |
| 27.05.2026 | 10,66 | 11,02 | 10,64 | 10,88 | 2,21% | - |
| 26.05.2026 | 10,72 | 11,00 | 10,48 | 10,65 | -1,07% | - |
| 25.05.2026 | 10,46 | 11,04 | 10,45 | 10,76 | 4,46% | - |
| 22.05.2026 | 10,00 | 10,90 | 10,00 | 10,30 | 3,28% | 34.632,00 |
| 21.05.2026 | 10,59 | 10,77 | 9,38 | 9,98 | -6,24% | 29.500,00 |
| 20.05.2026 | 10,46 | 10,64 | 10,26 | 10,64 | 1,40% | - |
| 19.05.2026 | 10,77 | 10,94 | 10,49 | 10,49 | -2,96% | - |
| 18.05.2026 | 10,52 | 10,90 | 10,38 | 10,81 | -0,80% | - |
| 15.05.2026 | 10,72 | 11,01 | 10,71 | 10,90 | 1,16% | - |
| 14.05.2026 | 10,75 | 10,90 | 10,64 | 10,78 | 0,37% | - |
| 13.05.2026 | 10,68 | 10,77 | 10,56 | 10,74 | 0,70% | - |
| 12.05.2026 | 10,70 | 10,70 | 10,35 | 10,66 | -0,84% | - |
| 11.05.2026 | 10,94 | 11,03 | 10,70 | 10,75 | -2,21% | - |
| 08.05.2026 | 11,08 | 11,12 | 10,89 | 10,99 | -0,52% | - |
| 07.05.2026 | 11,24 | 11,35 | 11,01 | 11,05 | -1,30% | - |
| 06.05.2026 | 10,56 | 11,69 | 10,55 | 11,20 | 6,87% | 2.280,00 |
| 05.05.2026 | 9,51 | 10,71 | 9,45 | 10,48 | 10,10% | 43.986,00 |
| 04.05.2026 | 9,42 | 9,58 | 9,39 | 9,51 | 1,13% | - |
| 30.04.2026 | 9,33 | 9,43 | 9,21 | 9,41 | 0,15% | - |
| 29.04.2026 | 9,60 | 9,68 | 9,38 | 9,39 | -1,85% | - |
| 28.04.2026 | 9,65 | 9,83 | 9,49 | 9,57 | -0,95% | - |
| 27.04.2026 | 9,53 | 9,68 | 9,48 | 9,66 | 1,05% | - |
| 24.04.2026 | 9,55 | 9,61 | 9,48 | 9,56 | 0,29% | - |
| 23.04.2026 | 9,79 | 9,87 | 9,44 | 9,54 | -3,29% | 567,00 |
| 22.04.2026 | 9,91 | 9,93 | 9,65 | 9,86 | -0,91% | - |
| 21.04.2026 | 10,04 | 10,13 | 9,92 | 9,95 | -0,87% | - |
| 20.04.2026 | 10,04 | 10,10 | 9,88 | 10,04 | -0,62% | - |
| 17.04.2026 | 9,95 | 10,35 | 9,85 | 10,10 | 1,51% | - |
| 16.04.2026 | 9,43 | 9,96 | 9,31 | 9,95 | 5,93% | 250,00 |
| 15.04.2026 | 9,18 | 9,43 | 9,18 | 9,39 | 1,93% | - |
| 14.04.2026 | 8,97 | 9,41 | 8,97 | 9,22 | 2,51% | 330,00 |
| 13.04.2026 | 9,06 | 9,17 | 8,92 | 8,99 | -1,59% | - |
| 10.04.2026 | 9,31 | 9,48 | 9,13 | 9,13 | -1,45% | - |
| 09.04.2026 | 9,23 | 9,36 | 9,03 | 9,27 | -0,10% | - |
| 08.04.2026 | 9,24 | 9,47 | 9,21 | 9,28 | 1,48% | - |
| 07.04.2026 | 9,14 | 9,32 | 8,96 | 9,14 | -0,19% | - |
| 02.04.2026 | 9,11 | 9,20 | 8,95 | 9,16 | -1,70% | 22.230,00 |
| 01.04.2026 | 9,58 | 9,66 | 9,13 | 9,32 | -2,40% | - |