10,993€
-0,06%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 9,24 | 9,56 | 9,20 | 9,55 | 4,16% | - |
| 30.03.2026 | 9,05 | 9,26 | 8,98 | 9,17 | 1,50% | - |
| 27.03.2026 | 9,06 | 9,33 | 9,00 | 9,03 | 0,52% | - |
| 26.03.2026 | 8,81 | 9,10 | 8,78 | 8,98 | 1,85% | - |
| 25.03.2026 | 8,84 | 9,04 | 8,71 | 8,82 | -0,17% | - |
| 24.03.2026 | 8,38 | 8,86 | 8,38 | 8,84 | 4,53% | - |
| 23.03.2026 | 8,21 | 8,69 | 8,09 | 8,45 | 1,53% | - |
| 20.03.2026 | 8,07 | 8,48 | 7,93 | 8,33 | 3,42% | - |
| 19.03.2026 | 7,94 | 8,26 | 7,84 | 8,05 | 1,28% | - |
| 18.03.2026 | 8,14 | 8,30 | 7,89 | 7,95 | -2,20% | 15.610,00 |
| 17.03.2026 | 9,08 | 9,09 | 7,88 | 8,13 | -11,03% | 19.900,00 |
| 16.03.2026 | 10,58 | 10,59 | 8,86 | 9,14 | -12,79% | 35.000,00 |
| 13.03.2026 | 10,41 | 10,56 | 10,27 | 10,48 | 0,69% | - |
| 12.03.2026 | 10,52 | 10,58 | 10,36 | 10,40 | -2,06% | - |
| 11.03.2026 | 10,71 | 10,73 | 10,45 | 10,62 | -0,64% | - |
| 10.03.2026 | 10,58 | 10,91 | 10,51 | 10,69 | 0,73% | - |
| 09.03.2026 | 10,39 | 10,66 | 10,24 | 10,61 | 0,79% | - |
| 06.03.2026 | 10,59 | 11,07 | 10,50 | 10,53 | -0,09% | - |
| 05.03.2026 | 11,53 | 11,61 | 10,16 | 10,54 | -13,44% | - |
| 04.03.2026 | 12,40 | 12,59 | 12,00 | 12,18 | -2,58% | - |
| 03.03.2026 | 12,80 | 12,81 | 12,28 | 12,50 | -3,31% | - |
| 02.03.2026 | 12,80 | 13,21 | 12,69 | 12,93 | -0,73% | - |
| 27.02.2026 | 13,36 | 13,43 | 12,98 | 13,02 | -2,19% | - |
| 26.02.2026 | 12,96 | 13,40 | 12,87 | 13,32 | 2,52% | 6.000,00 |
| 25.02.2026 | 12,95 | 13,00 | 12,79 | 12,99 | 0,35% | 2.640,00 |
| 24.02.2026 | 13,06 | 13,24 | 12,89 | 12,94 | -0,82% | - |
| 23.02.2026 | 13,17 | 13,47 | 13,01 | 13,05 | -1,21% | - |
| 20.02.2026 | 13,18 | 13,32 | 12,74 | 13,21 | 0,34% | - |
| 19.02.2026 | 13,25 | 13,50 | 13,10 | 13,17 | -0,53% | - |
| 18.02.2026 | 13,58 | 13,59 | 13,21 | 13,24 | -2,43% | - |
| 17.02.2026 | 13,50 | 13,68 | 13,44 | 13,57 | 0,09% | - |
| 16.02.2026 | 13,78 | 13,82 | 13,52 | 13,55 | -1,58% | - |
| 13.02.2026 | 13,96 | 13,99 | 13,63 | 13,77 | -0,83% | 1.680,00 |
| 12.02.2026 | 14,19 | 14,28 | 13,88 | 13,89 | -1,92% | - |
| 11.02.2026 | 14,14 | 14,31 | 14,02 | 14,16 | 0,25% | - |
| 10.02.2026 | 13,95 | 14,39 | 13,94 | 14,12 | 1,15% | - |
| 09.02.2026 | 13,92 | 14,25 | 13,88 | 13,96 | 0,42% | 1.150,00 |
| 06.02.2026 | 13,77 | 13,90 | 13,45 | 13,90 | 1,09% | - |
| 05.02.2026 | 13,42 | 13,84 | 13,39 | 13,75 | 2,83% | - |
| 04.02.2026 | 13,23 | 13,57 | 13,21 | 13,38 | 1,87% | - |
| 03.02.2026 | 13,69 | 13,72 | 12,92 | 13,13 | -3,81% | 3.800,00 |
| 02.02.2026 | 13,42 | 13,66 | 13,40 | 13,65 | 0,68% | - |
| 30.01.2026 | 13,43 | 13,66 | 13,22 | 13,56 | 0,54% | - |
| 29.01.2026 | 13,36 | 13,49 | 13,22 | 13,49 | 1,22% | - |
| 28.01.2026 | 13,52 | 13,60 | 13,28 | 13,32 | -0,54% | - |
| 27.01.2026 | 13,92 | 13,93 | 13,31 | 13,40 | -4,05% | - |
| 26.01.2026 | 13,89 | 13,97 | 13,67 | 13,96 | 0,79% | - |
| 23.01.2026 | 13,75 | 13,95 | 13,71 | 13,85 | 1,02% | - |
| 22.01.2026 | 13,94 | 14,03 | 13,71 | 13,71 | -1,56% | - |
| 21.01.2026 | 13,41 | 13,98 | 13,40 | 13,93 | 4,21% | - |
| 20.01.2026 | 12,83 | 13,52 | 12,73 | 13,37 | 3,85% | 2.730,00 |
| 19.01.2026 | 13,42 | 13,50 | 12,79 | 12,87 | -5,84% | - |
| 16.01.2026 | 13,79 | 13,83 | 13,61 | 13,67 | -0,62% | - |
| 15.01.2026 | 13,94 | 14,02 | 13,65 | 13,75 | -0,86% | - |
| 14.01.2026 | 13,66 | 13,94 | 13,44 | 13,87 | 1,57% | - |
| 13.01.2026 | 13,65 | 13,71 | 13,36 | 13,66 | 0,05% | 12.480,00 |
| 12.01.2026 | 13,57 | 13,69 | 13,47 | 13,65 | 0,96% | - |
| 09.01.2026 | 13,42 | 13,92 | 13,40 | 13,52 | 0,76% | - |
| 08.01.2026 | 13,96 | 13,99 | 13,30 | 13,42 | -3,88% | - |
| 07.01.2026 | 13,80 | 14,37 | 13,80 | 13,96 | 1,09% | - |
| 06.01.2026 | 13,97 | 14,05 | 13,74 | 13,81 | -0,36% | - |
| 05.01.2026 | 13,97 | 14,26 | 13,72 | 13,86 | -0,11% | - |
| 02.01.2026 | 13,76 | 13,94 | 13,62 | 13,88 | 2,51% | - |
| 30.12.2025 | 13,71 | 13,77 | 13,54 | 13,54 | -1,31% | - |
| 29.12.2025 | 13,59 | 13,88 | 13,48 | 13,72 | 0,68% | - |
| 23.12.2025 | 13,81 | 13,85 | 13,48 | 13,62 | -0,68% | - |
| 22.12.2025 | 13,53 | 13,85 | 13,52 | 13,72 | 0,48% | - |
| 19.12.2025 | 13,75 | 13,78 | 13,57 | 13,65 | -0,68% | - |
| 18.12.2025 | 13,91 | 14,01 | 13,63 | 13,74 | -1,31% | - |
| 17.12.2025 | 13,87 | 14,00 | 13,78 | 13,93 | -0,20% | - |
| 16.12.2025 | 13,88 | 14,19 | 13,82 | 13,95 | 0,20% | - |
| 15.12.2025 | 14,04 | 14,13 | 13,80 | 13,93 | -0,63% | - |
| 12.12.2025 | 13,75 | 14,04 | 13,63 | 14,01 | 1,96% | - |
| 11.12.2025 | 13,44 | 13,87 | 13,31 | 13,74 | 1,61% | - |
| 10.12.2025 | 13,36 | 13,57 | 13,18 | 13,53 | 2,46% | - |