9,965€
0,86%
Echtzeit-Aktienkurs Azkoyen S.A.
Bid:
Ask:
Aktienkurse zur Azkoyen S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,94 | 9,94 | 9,88 | 9,88 | -1,15% | - |
| 08.09.2026 | 9,97 | 10,04 | 9,96 | 10,00 | -0,20% | - |
| 07.09.2026 | 9,99 | 10,05 | 9,98 | 10,02 | 0,20% | - |
| 04.09.2026 | 9,98 | 10,06 | 9,94 | 10,00 | -0,10% | - |
| 03.09.2026 | 10,04 | 10,04 | 9,97 | 10,01 | 0,25% | - |
| 02.09.2026 | 9,96 | 9,98 | 9,95 | 9,98 | -0,15% | - |
| 01.09.2026 | 10,00 | 10,05 | 9,93 | 10,00 | 0,25% | - |
| 31.08.2026 | 10,02 | 10,08 | 9,97 | 9,97 | -0,89% | - |
| 28.08.2026 | 10,05 | 10,15 | 10,03 | 10,06 | 2,24% | - |
| 27.08.2026 | 10,04 | 10,04 | 9,78 | 9,84 | -1,55% | - |
| 26.08.2026 | 10,02 | 10,08 | 9,96 | 10,00 | 0,00% | - |
| 25.08.2026 | 10,06 | 10,08 | 10,00 | 10,00 | -0,10% | - |
| 24.08.2026 | 10,01 | 10,07 | 9,97 | 10,01 | -0,45% | - |
| 21.08.2026 | 10,02 | 10,05 | 10,02 | 10,05 | 0,35% | - |
| 20.08.2026 | 10,01 | 10,02 | 10,01 | 10,02 | -0,25% | - |
| 19.08.2026 | 9,98 | 10,07 | 9,98 | 10,04 | 0,10% | - |
| 18.08.2026 | 10,01 | 10,03 | 10,01 | 10,03 | -0,74% | - |
| 14.08.2026 | 10,18 | 10,23 | 10,08 | 10,11 | -0,20% | - |
| 13.08.2026 | 10,18 | 10,19 | 10,13 | 10,13 | -0,20% | - |
| 12.08.2026 | 10,13 | 10,15 | 10,13 | 10,15 | -0,25% | - |
| 11.08.2026 | 10,15 | 10,17 | 10,14 | 10,17 | 0,30% | - |
| 10.08.2026 | 10,14 | 10,23 | 10,11 | 10,14 | 0,10% | - |
| 07.08.2026 | 10,13 | 10,23 | 10,08 | 10,13 | -1,17% | - |
| 05.08.2026 | 10,15 | 10,28 | 10,13 | 10,25 | -1,68% | - |
| 04.08.2026 | 10,43 | 10,45 | 10,43 | 10,43 | -4,79% | - |
| 31.07.2026 | 10,75 | 10,95 | 10,60 | 10,95 | 2,34% | - |
| 30.07.2026 | 10,65 | 10,75 | 10,58 | 10,70 | 0,00% | - |
| 29.07.2026 | 10,75 | 11,08 | 10,53 | 10,70 | -1,83% | - |
| 28.07.2026 | 11,18 | 11,28 | 10,83 | 10,90 | -3,75% | - |
| 27.07.2026 | 11,33 | 11,75 | 10,80 | 11,33 | -1,52% | - |
| 24.07.2026 | 11,70 | 11,90 | 11,10 | 11,50 | -5,35% | - |
| 23.07.2026 | 12,10 | 12,15 | 12,10 | 12,15 | -0,61% | - |
| 22.07.2026 | 13,23 | 13,25 | 12,10 | 12,23 | -13,45% | - |
| 21.07.2026 | 14,03 | 14,28 | 13,93 | 14,13 | 1,99% | - |
| 20.07.2026 | 13,95 | 14,33 | 13,85 | 13,85 | -0,89% | - |
| 17.07.2026 | 14,15 | 14,35 | 13,98 | 13,98 | -2,44% | - |
| 16.07.2026 | 14,05 | 14,40 | 13,98 | 14,33 | 2,32% | - |
| 15.07.2026 | 14,00 | 14,20 | 13,95 | 14,00 | -1,75% | - |
| 14.07.2026 | 14,15 | 14,25 | 14,00 | 14,25 | 0,35% | - |
| 13.07.2026 | 14,10 | 14,35 | 14,05 | 14,20 | -0,87% | - |
| 10.07.2026 | 14,18 | 14,48 | 14,18 | 14,33 | 0,70% | - |
| 09.07.2026 | 14,63 | 14,63 | 14,15 | 14,23 | -2,07% | 23,00 |
| 08.07.2026 | 14,50 | 14,60 | 14,25 | 14,53 | -1,02% | 200,00 |
| 07.07.2026 | 14,65 | 14,68 | 14,65 | 14,68 | -0,34% | - |
| 06.07.2026 | 14,53 | 14,75 | 14,40 | 14,73 | 1,38% | - |
| 03.07.2026 | 14,20 | 14,55 | 14,08 | 14,53 | 4,68% | 685,00 |
| 02.07.2026 | 13,90 | 13,98 | 13,85 | 13,88 | 0,36% | - |
| 30.06.2026 | 13,80 | 13,98 | 13,65 | 13,83 | 0,55% | - |
| 29.06.2026 | 13,75 | 13,80 | 13,58 | 13,75 | 1,10% | - |
| 26.06.2026 | 13,48 | 13,85 | 13,43 | 13,60 | -0,37% | 1,00 |
| 25.06.2026 | 13,75 | 13,90 | 13,58 | 13,65 | -0,55% | - |
| 24.06.2026 | 13,83 | 13,85 | 13,60 | 13,73 | -1,08% | - |
| 23.06.2026 | 13,45 | 13,90 | 13,38 | 13,88 | 1,65% | - |
| 22.06.2026 | 13,23 | 13,70 | 13,23 | 13,65 | 3,21% | - |
| 19.06.2026 | 12,93 | 13,40 | 12,93 | 13,23 | 1,73% | - |
| 18.06.2026 | 13,15 | 13,25 | 12,83 | 13,00 | -2,62% | - |
| 17.06.2026 | 13,18 | 13,35 | 13,15 | 13,35 | 1,33% | - |
| 15.06.2026 | 13,05 | 13,23 | 12,18 | 13,18 | 4,15% | - |
| 12.06.2026 | 12,93 | 12,98 | 12,50 | 12,65 | 2,02% | - |
| 11.06.2026 | 12,58 | 12,75 | 12,08 | 12,40 | -1,98% | 250,00 |
| 10.06.2026 | 12,68 | 12,88 | 12,53 | 12,65 | 0,20% | - |
| 09.06.2026 | 12,30 | 12,78 | 12,23 | 12,63 | 3,06% | - |
| 08.06.2026 | 12,38 | 12,98 | 12,13 | 12,25 | 1,87% | - |
| 05.06.2026 | 11,88 | 12,25 | 11,88 | 12,03 | 0,63% | - |
| 04.06.2026 | 11,85 | 11,98 | 11,85 | 11,95 | 0,84% | 250,00 |
| 03.06.2026 | 11,78 | 11,90 | 11,70 | 11,85 | -0,84% | - |
| 02.06.2026 | 11,90 | 11,95 | 11,90 | 11,95 | 0,84% | - |
| 29.05.2026 | 11,90 | 11,90 | 11,85 | 11,85 | 1,50% | - |
| 28.05.2026 | 11,75 | 11,88 | 11,65 | 11,68 | -1,27% | - |
| 27.05.2026 | 11,83 | 11,83 | 11,80 | 11,83 | -1,46% | - |
| 26.05.2026 | 12,00 | 12,03 | 12,00 | 12,00 | -0,21% | - |
| 25.05.2026 | 11,65 | 13,40 | 11,25 | 12,03 | 6,18% | - |
| 22.05.2026 | 11,20 | 11,38 | 11,20 | 11,33 | 2,72% | - |
| 19.05.2026 | 11,00 | 11,05 | 11,00 | 11,03 | 1,38% | - |
| 18.05.2026 | 10,88 | 10,88 | 10,88 | 10,88 | -3,76% | - |
| 14.05.2026 | 11,35 | 11,43 | 11,18 | 11,30 | -0,22% | - |
| 13.05.2026 | 11,33 | 11,35 | 11,33 | 11,33 | 1,34% | - |
| 12.05.2026 | 11,23 | 11,23 | 11,15 | 11,18 | -0,22% | - |
| 07.05.2026 | 11,20 | 11,23 | 11,20 | 11,20 | -0,44% | - |
| 06.05.2026 | 10,80 | 11,30 | 10,65 | 11,25 | 5,39% | - |
| 05.05.2026 | 10,70 | 10,73 | 10,63 | 10,68 | 0,23% | - |
| 04.05.2026 | 10,68 | 10,73 | 10,60 | 10,65 | 0,24% | - |
| 30.04.2026 | 10,53 | 10,68 | 10,50 | 10,63 | 0,24% | - |
| 29.04.2026 | 10,53 | 10,63 | 10,38 | 10,60 | 1,19% | - |
| 28.04.2026 | 10,40 | 10,48 | 10,38 | 10,48 | 0,72% | 950,00 |
| 27.04.2026 | 9,99 | 10,68 | 9,99 | 10,40 | 3,59% | - |
| 24.04.2026 | 10,20 | 10,23 | 10,04 | 10,04 | 0,65% | - |
| 23.04.2026 | 9,98 | 9,99 | 9,98 | 9,98 | -0,99% | - |
| 22.04.2026 | 10,17 | 10,28 | 10,02 | 10,08 | 0,45% | - |
| 21.04.2026 | 9,98 | 10,05 | 9,92 | 10,03 | 3,19% | - |
| 20.04.2026 | 9,72 | 9,73 | 9,70 | 9,72 | -0,41% | - |
| 17.04.2026 | 9,76 | 9,78 | 9,76 | 9,76 | 0,21% | - |
| 16.04.2026 | 9,75 | 9,98 | 9,72 | 9,74 | -1,57% | - |
| 15.04.2026 | 9,88 | 9,90 | 9,88 | 9,90 | 0,10% | - |
| 14.04.2026 | 9,70 | 9,90 | 9,70 | 9,89 | 2,44% | - |
| 13.04.2026 | 9,62 | 9,65 | 9,61 | 9,65 | 1,26% | - |
| 10.04.2026 | 9,55 | 9,55 | 9,53 | 9,53 | 0,95% | - |
| 09.04.2026 | 9,45 | 9,48 | 9,44 | 9,44 | -5,17% | - |
| 08.04.2026 | 9,92 | 9,98 | 9,92 | 9,96 | 4,79% | - |
| 07.04.2026 | 9,33 | 9,53 | 9,25 | 9,50 | 3,04% | - |