73,710$
-2,36%
Echtzeit-Aktienkurs AZZ
Bid:
Ask:
Aktienkurse zur AZZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 75,87 | 76,30 | 73,38 | 73,70 | -2,37% | 139.647,00 |
| 05.09.2024 | 76,87 | 76,87 | 74,23 | 75,49 | -1,36% | 120.896,00 |
| 04.09.2024 | 77,78 | 78,20 | 76,42 | 76,53 | -1,77% | 117.818,00 |
| 03.09.2024 | 82,01 | 82,01 | 77,27 | 77,91 | -6,32% | 171.942,00 |
| 30.08.2024 | 82,22 | 83,46 | 80,72 | 83,17 | 2,26% | 130.241,00 |
| 29.08.2024 | 80,90 | 82,44 | 80,64 | 81,33 | 1,69% | 103.634,00 |
| 28.08.2024 | 81,63 | 82,19 | 79,89 | 79,98 | -2,61% | 110.710,00 |
| 27.08.2024 | 82,05 | 82,27 | 81,38 | 82,12 | -0,65% | 89.302,00 |
| 26.08.2024 | 84,21 | 84,79 | 82,66 | 82,66 | -0,90% | 141.611,00 |
| 23.08.2024 | 80,17 | 84,32 | 78,95 | 83,41 | 5,36% | 229.659,00 |
| 22.08.2024 | 79,56 | 80,79 | 78,74 | 79,17 | -0,55% | 221.428,00 |
| 21.08.2024 | 79,90 | 79,90 | 77,64 | 79,61 | 0,09% | 568.229,00 |
| 20.08.2024 | 80,83 | 80,90 | 78,86 | 79,54 | -1,81% | 105.840,00 |
| 19.08.2024 | 79,00 | 81,19 | 78,82 | 81,01 | 2,54% | 120.475,00 |
| 16.08.2024 | 77,18 | 79,08 | 76,75 | 79,00 | 2,11% | 183.644,00 |
| 15.08.2024 | 79,08 | 79,25 | 77,26 | 77,37 | 0,19% | 369.320,00 |
| 14.08.2024 | 75,54 | 77,47 | 74,62 | 77,22 | 2,91% | 151.167,00 |
| 13.08.2024 | 75,00 | 75,13 | 73,88 | 75,04 | 1,60% | 79.409,00 |
| 12.08.2024 | 73,83 | 74,27 | 72,95 | 73,86 | -0,15% | 110.031,00 |
| 09.08.2024 | 73,94 | 74,35 | 73,25 | 73,97 | -0,34% | 74.520,00 |
| 08.08.2024 | 73,27 | 74,40 | 72,45 | 74,22 | 2,95% | 89.030,00 |
| 07.08.2024 | 75,24 | 75,45 | 71,29 | 72,09 | -2,90% | 173.312,00 |
| 06.08.2024 | 72,59 | 74,71 | 72,31 | 74,24 | 2,12% | 147.095,00 |
| 05.08.2024 | 70,59 | 73,73 | 69,59 | 72,70 | -2,44% | 233.555,00 |
| 02.08.2024 | 74,70 | 74,80 | 72,33 | 74,52 | -3,83% | 251.178,00 |
| 01.08.2024 | 79,77 | 80,95 | 76,36 | 77,49 | -3,09% | 228.541,00 |
| 31.07.2024 | 79,67 | 82,11 | 79,33 | 79,96 | 0,41% | 237.876,00 |
| 30.07.2024 | 82,75 | 83,73 | 79,57 | 79,63 | -3,13% | 305.195,00 |
| 29.07.2024 | 82,42 | 83,44 | 81,85 | 82,20 | 0,02% | 111.420,00 |
| 26.07.2024 | 81,06 | 83,26 | 80,45 | 82,18 | 3,58% | 300.086,00 |
| 25.07.2024 | 81,48 | 81,53 | 79,32 | 79,34 | -1,94% | 241.790,00 |
| 24.07.2024 | 83,34 | 84,63 | 80,84 | 80,91 | -3,26% | 187.092,00 |
| 23.07.2024 | 82,69 | 85,21 | 82,69 | 83,64 | -0,27% | 308.901,00 |
| 22.07.2024 | 83,99 | 84,99 | 82,41 | 83,87 | 0,08% | 268.183,00 |
| 19.07.2024 | 85,08 | 86,19 | 83,55 | 83,80 | -1,41% | 233.061,00 |
| 18.07.2024 | 85,78 | 88,67 | 84,47 | 85,00 | -1,30% | 370.433,00 |
| 17.07.2024 | 86,18 | 88,15 | 85,02 | 86,12 | -0,73% | 562.789,00 |
| 16.07.2024 | 83,70 | 86,87 | 83,28 | 86,75 | 4,30% | 369.493,00 |
| 15.07.2024 | 82,05 | 83,71 | 81,63 | 83,17 | 2,14% | 356.061,00 |
| 12.07.2024 | 82,91 | 84,15 | 81,10 | 81,43 | 0,35% | 475.880,00 |
| 11.07.2024 | 72,73 | 81,30 | 71,63 | 81,15 | 6,06% | 737.205,00 |
| 10.07.2024 | 75,42 | 76,51 | 74,30 | 76,51 | 2,03% | 348.454,00 |
| 09.07.2024 | 76,21 | 76,85 | 74,90 | 74,99 | -1,77% | 311.466,00 |
| 08.07.2024 | 76,40 | 77,63 | 75,76 | 76,34 | 0,81% | 254.542,00 |
| 05.07.2024 | 76,26 | 76,28 | 75,30 | 75,73 | -1,21% | 147.323,00 |
| 03.07.2024 | 75,65 | 76,92 | 75,26 | 76,66 | 1,71% | 88.760,00 |
| 02.07.2024 | 76,33 | 77,04 | 75,35 | 75,37 | -1,22% | 318.296,00 |
| 01.07.2024 | 77,66 | 77,66 | 75,24 | 76,30 | -1,23% | 211.334,00 |
| 28.06.2024 | 78,00 | 79,33 | 75,74 | 77,25 | 0,08% | 1.353.246,00 |
| 27.06.2024 | 78,63 | 79,62 | 76,79 | 77,19 | -1,19% | 326.132,00 |
| 26.06.2024 | 77,76 | 78,90 | 77,33 | 78,12 | -0,19% | 240.296,00 |
| 25.06.2024 | 77,62 | 78,44 | 76,67 | 78,27 | 0,67% | 220.277,00 |
| 24.06.2024 | 78,13 | 79,66 | 77,68 | 77,75 | -0,50% | 181.737,00 |
| 21.06.2024 | 78,06 | 79,27 | 76,23 | 78,14 | -0,14% | 388.616,00 |
| 20.06.2024 | 78,68 | 79,51 | 77,80 | 78,25 | -1,10% | 178.543,00 |
| 18.06.2024 | 80,13 | 81,27 | 79,00 | 79,12 | -1,11% | 285.412,00 |
| 17.06.2024 | 78,17 | 80,05 | 77,84 | 80,01 | 2,39% | 217.394,00 |
| 14.06.2024 | 77,73 | 78,46 | 76,44 | 78,14 | -0,28% | 157.688,00 |
| 13.06.2024 | 79,25 | 79,49 | 77,01 | 78,36 | -1,12% | 164.684,00 |
| 12.06.2024 | 80,19 | 81,15 | 79,19 | 79,25 | 1,47% | 175.703,00 |
| 11.06.2024 | 77,50 | 78,66 | 76,09 | 78,10 | 1,96% | 164.819,00 |
| 10.06.2024 | 75,93 | 76,83 | 75,37 | 76,60 | -0,05% | 152.884,00 |
| 07.06.2024 | 76,73 | 77,36 | 75,65 | 76,64 | -0,65% | 157.271,00 |
| 06.06.2024 | 78,61 | 78,91 | 76,47 | 77,14 | -2,24% | 148.296,00 |
| 05.06.2024 | 77,62 | 79,07 | 76,56 | 78,91 | 2,49% | 179.100,00 |
| 04.06.2024 | 81,62 | 81,80 | 76,84 | 76,99 | -6,68% | 281.590,00 |
| 03.06.2024 | 84,56 | 85,00 | 81,55 | 82,50 | -1,65% | 172.527,00 |
| 31.05.2024 | 85,70 | 86,94 | 83,01 | 83,88 | -1,85% | 443.001,00 |
| 30.05.2024 | 85,47 | 86,12 | 84,70 | 85,46 | 0,55% | 108.119,00 |
| 29.05.2024 | 84,32 | 86,41 | 84,15 | 84,99 | -0,01% | 375.151,00 |
| 28.05.2024 | 84,73 | 85,92 | 84,15 | 85,00 | 0,47% | 363.151,00 |
| 24.05.2024 | 84,32 | 84,64 | 83,68 | 84,60 | 0,93% | 170.030,00 |
| 23.05.2024 | 84,63 | 85,24 | 83,28 | 83,82 | -0,25% | 197.740,00 |
| 22.05.2024 | 83,65 | 84,80 | 83,23 | 84,03 | -0,12% | 193.027,00 |
| 21.05.2024 | 80,75 | 84,41 | 80,75 | 84,13 | 4,13% | 260.257,00 |
| 20.05.2024 | 78,28 | 81,29 | 77,49 | 80,79 | 5,43% | 323.635,00 |
| 17.05.2024 | 77,30 | 77,30 | 75,46 | 76,63 | -0,35% | 251.240,00 |
| 16.05.2024 | 78,27 | 78,27 | 76,83 | 76,90 | -1,86% | 129.014,00 |
| 15.05.2024 | 77,50 | 78,44 | 76,85 | 78,36 | 2,11% | 230.157,00 |
| 14.05.2024 | 77,44 | 77,44 | 76,26 | 76,74 | 0,25% | 143.246,00 |
| 13.05.2024 | 78,00 | 78,09 | 75,86 | 76,55 | -1,19% | 222.040,00 |
| 10.05.2024 | 78,08 | 78,39 | 77,30 | 77,47 | -0,77% | 142.026,00 |
| 09.05.2024 | 76,02 | 78,11 | 75,96 | 78,07 | 3,51% | 278.921,00 |
| 08.05.2024 | 76,20 | 77,03 | 75,30 | 75,42 | -1,10% | 286.202,00 |
| 07.05.2024 | 75,13 | 76,65 | 74,49 | 76,26 | 1,15% | 345.210,00 |
| 06.05.2024 | 75,51 | 75,65 | 74,25 | 75,39 | 0,49% | 242.733,00 |
| 03.05.2024 | 75,62 | 76,08 | 74,08 | 75,02 | 1,08% | 410.113,00 |
| 02.05.2024 | 72,91 | 74,33 | 71,43 | 74,22 | 2,74% | 375.239,00 |
| 01.05.2024 | 71,75 | 73,23 | 71,40 | 72,24 | 0,85% | 488.774,00 |
| 30.04.2024 | 72,59 | 73,82 | 71,35 | 71,63 | -1,44% | 1.039.552,00 |
| 29.04.2024 | 71,44 | 74,55 | 71,44 | 72,68 | 1,66% | 2.002.085,00 |
| 26.04.2024 | 70,99 | 71,94 | 70,39 | 71,49 | -2,39% | 3.287.521,00 |
| 25.04.2024 | 77,17 | 77,42 | 72,63 | 73,24 | -11,15% | 682.912,00 |
| 24.04.2024 | 83,19 | 84,52 | 81,47 | 82,43 | -0,60% | 169.337,00 |
| 23.04.2024 | 77,23 | 83,23 | 77,16 | 82,93 | 8,41% | 310.448,00 |
| 22.04.2024 | 78,70 | 79,49 | 75,71 | 76,50 | 2,27% | 370.273,00 |
| 19.04.2024 | 75,30 | 76,67 | 74,32 | 74,80 | -0,90% | 252.302,00 |
| 18.04.2024 | 76,21 | 76,63 | 74,68 | 75,48 | -0,17% | 140.512,00 |
| 17.04.2024 | 77,10 | 77,56 | 75,25 | 75,61 | -0,93% | 96.170,00 |
| 16.04.2024 | 76,59 | 78,10 | 75,45 | 76,32 | -1,01% | 119.497,00 |