134,190$
-0,12%
Echtzeit-Aktienkurs AZZ
Bid:
Ask:
Aktienkurse zur AZZ Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 134,60 | 135,00 | 131,75 | 134,40 | 0,04% | 103,00 |
| 25.02.2026 | 133,33 | 135,71 | 132,99 | 134,35 | -0,39% | 105.300,00 |
| 24.02.2026 | 135,00 | 136,45 | 134,42 | 134,87 | 0,33% | 166.502,00 |
| 23.02.2026 | 135,03 | 135,03 | 130,88 | 134,43 | -0,35% | 165.563,00 |
| 20.02.2026 | 135,48 | 137,00 | 134,24 | 134,90 | -0,27% | 145.444,00 |
| 19.02.2026 | 133,49 | 135,58 | 132,06 | 135,26 | 1,49% | 246.941,00 |
| 18.02.2026 | 136,44 | 137,56 | 131,93 | 133,28 | -3,20% | 259.730,00 |
| 17.02.2026 | 139,80 | 140,24 | 136,52 | 137,69 | -1,82% | 217.686,00 |
| 13.02.2026 | 138,13 | 141,18 | 137,66 | 140,24 | 1,80% | 152.755,00 |
| 12.02.2026 | 138,05 | 140,70 | 136,08 | 137,76 | 0,22% | 157.953,00 |
| 11.02.2026 | 136,00 | 137,72 | 133,77 | 137,46 | 1,52% | 232.997,00 |
| 10.02.2026 | 132,63 | 135,56 | 132,63 | 135,40 | 1,60% | 157.381,00 |
| 09.02.2026 | 130,00 | 133,45 | 129,57 | 133,27 | 2,52% | 191.853,00 |
| 06.02.2026 | 128,46 | 131,55 | 128,46 | 130,00 | 2,02% | 158.646,00 |
| 05.02.2026 | 127,94 | 128,19 | 126,46 | 127,43 | 0,70% | 142.435,00 |
| 04.02.2026 | 128,63 | 129,91 | 124,97 | 126,54 | -0,82% | 141.596,00 |
| 03.02.2026 | 128,20 | 130,69 | 126,12 | 127,58 | -0,10% | 201.037,00 |
| 02.02.2026 | 125,18 | 128,18 | 125,18 | 127,71 | 2,75% | 150.876,00 |
| 30.01.2026 | 123,72 | 125,41 | 122,81 | 124,29 | -0,54% | 174.419,00 |
| 29.01.2026 | 123,95 | 125,80 | 123,22 | 124,97 | 1,48% | 164.862,00 |
| 28.01.2026 | 123,21 | 124,02 | 121,26 | 123,15 | 0,22% | 165.184,00 |
| 27.01.2026 | 123,12 | 123,75 | 122,39 | 122,88 | -0,19% | 85.656,00 |
| 26.01.2026 | 123,81 | 124,42 | 122,92 | 123,12 | -0,39% | 82.627,00 |
| 23.01.2026 | 125,21 | 125,21 | 122,72 | 123,60 | -1,98% | 106.743,00 |
| 22.01.2026 | 127,25 | 127,88 | 125,45 | 126,10 | -0,40% | 119.670,00 |
| 21.01.2026 | 122,60 | 127,51 | 122,60 | 126,61 | 4,15% | 177.512,00 |
| 20.01.2026 | 119,17 | 122,76 | 119,17 | 121,57 | -1,44% | 113.039,00 |
| 16.01.2026 | 123,24 | 123,60 | 122,40 | 123,35 | 0,11% | 117.141,00 |
| 15.01.2026 | 121,25 | 123,28 | 120,84 | 123,22 | 1,84% | 154.599,00 |
| 14.01.2026 | 122,00 | 122,11 | 119,49 | 120,99 | -0,70% | 163.488,00 |
| 13.01.2026 | 122,25 | 123,06 | 120,41 | 121,84 | 0,30% | 179.348,00 |
| 12.01.2026 | 121,50 | 122,95 | 120,76 | 121,48 | -0,57% | 191.733,00 |
| 09.01.2026 | 117,83 | 122,69 | 117,83 | 122,18 | 4,39% | 222.568,00 |
| 08.01.2026 | 113,66 | 120,00 | 112,80 | 117,04 | 6,56% | 288.402,00 |
| 07.01.2026 | 110,55 | 111,58 | 109,55 | 109,83 | -0,53% | 273.597,00 |
| 06.01.2026 | 109,10 | 110,49 | 107,95 | 110,42 | -0,51% | 146.931,00 |
| 05.01.2026 | 110,00 | 112,26 | 109,55 | 110,99 | 1,14% | 131.011,00 |
| 02.01.2026 | 107,66 | 109,94 | 107,18 | 109,74 | 2,39% | 124.301,00 |
| 31.12.2025 | 108,91 | 109,00 | 106,80 | 107,18 | -1,57% | 139.741,00 |
| 30.12.2025 | 110,15 | 110,15 | 108,40 | 108,89 | -0,67% | 114.062,00 |
| 29.12.2025 | 111,10 | 111,10 | 108,68 | 109,62 | -0,78% | 109.629,00 |
| 26.12.2025 | 110,44 | 111,15 | 109,65 | 110,48 | -0,75% | 114.757,00 |
| 24.12.2025 | 110,36 | 111,78 | 110,07 | 111,32 | 0,53% | 115.129,00 |
| 23.12.2025 | 108,79 | 110,74 | 108,57 | 110,73 | 1,41% | 141.444,00 |
| 22.12.2025 | 107,97 | 109,89 | 107,59 | 109,19 | 1,29% | 151.843,00 |
| 19.12.2025 | 109,62 | 109,62 | 106,63 | 107,80 | -0,12% | 321.132,00 |
| 18.12.2025 | 109,00 | 110,31 | 106,95 | 107,93 | -0,42% | 183.322,00 |
| 17.12.2025 | 109,80 | 109,90 | 107,40 | 108,38 | -0,42% | 163.129,00 |
| 16.12.2025 | 107,89 | 111,13 | 107,78 | 108,84 | 0,61% | 191.478,00 |
| 15.12.2025 | 108,21 | 108,70 | 106,66 | 108,18 | 0,94% | 230.380,00 |
| 12.12.2025 | 110,11 | 110,11 | 106,83 | 107,17 | -2,35% | 206.259,00 |
| 11.12.2025 | 109,88 | 111,49 | 109,48 | 109,75 | 0,66% | 223.361,00 |
| 10.12.2025 | 105,50 | 109,49 | 105,50 | 109,03 | 3,05% | 220.889,00 |
| 09.12.2025 | 104,03 | 107,22 | 104,03 | 105,80 | 1,65% | 182.922,00 |
| 08.12.2025 | 105,02 | 105,96 | 104,00 | 104,08 | -1,02% | 154.433,00 |
| 05.12.2025 | 106,71 | 107,40 | 104,95 | 105,15 | -1,53% | 131.200,00 |
| 04.12.2025 | 104,95 | 107,17 | 104,95 | 106,78 | 0,91% | 153.869,00 |
| 03.12.2025 | 106,00 | 106,54 | 104,05 | 105,82 | 1,84% | 159.212,00 |
| 02.12.2025 | 105,95 | 106,27 | 103,07 | 103,91 | -0,80% | 159.565,00 |
| 01.12.2025 | 103,44 | 105,48 | 102,00 | 104,75 | -0,64% | 139.239,00 |
| 28.11.2025 | 105,81 | 106,63 | 104,86 | 105,42 | -0,24% | 79.934,00 |
| 26.11.2025 | 105,41 | 107,59 | 105,41 | 105,67 | -0,51% | 231.654,00 |
| 25.11.2025 | 104,80 | 107,10 | 104,79 | 106,21 | 2,30% | 212.338,00 |
| 24.11.2025 | 102,24 | 104,87 | 101,82 | 103,82 | 1,07% | 244.375,00 |
| 21.11.2025 | 99,84 | 104,01 | 98,00 | 102,72 | 3,25% | 350.167,00 |
| 20.11.2025 | 99,89 | 101,33 | 98,05 | 99,49 | 0,53% | 227.109,00 |
| 19.11.2025 | 98,79 | 99,95 | 98,19 | 98,97 | 0,29% | 210.089,00 |
| 18.11.2025 | 97,60 | 99,39 | 96,41 | 98,68 | 0,08% | 183.134,00 |
| 17.11.2025 | 98,30 | 99,89 | 97,69 | 98,60 | 0,47% | 310.543,00 |
| 14.11.2025 | 96,62 | 98,38 | 94,61 | 98,14 | 0,51% | 169.730,00 |
| 13.11.2025 | 101,00 | 101,13 | 96,62 | 97,64 | -3,34% | 227.232,00 |
| 12.11.2025 | 100,42 | 102,47 | 100,42 | 101,01 | -0,32% | 191.079,00 |
| 11.11.2025 | 100,77 | 101,98 | 100,61 | 101,33 | -0,01% | 157.571,00 |
| 10.11.2025 | 99,55 | 102,16 | 98,49 | 101,34 | 1,37% | 273.561,00 |
| 07.11.2025 | 100,54 | 100,54 | 98,91 | 99,97 | -0,07% | 219.753,00 |
| 06.11.2025 | 103,29 | 103,62 | 99,50 | 100,04 | -3,45% | 197.841,00 |
| 05.11.2025 | 100,35 | 104,27 | 100,12 | 103,62 | 3,39% | 311.789,00 |
| 04.11.2025 | 100,00 | 101,16 | 99,70 | 100,22 | -1,12% | 254.518,00 |
| 03.11.2025 | 99,48 | 101,45 | 98,14 | 101,36 | 1,51% | 237.630,00 |
| 31.10.2025 | 99,50 | 100,19 | 98,18 | 99,85 | 0,61% | 225.009,00 |
| 30.10.2025 | 98,73 | 101,99 | 98,57 | 99,24 | -0,76% | 213.024,00 |
| 29.10.2025 | 101,01 | 103,18 | 99,28 | 100,00 | -1,41% | 309.022,00 |
| 28.10.2025 | 98,96 | 101,56 | 98,16 | 101,43 | 2,72% | 265.501,00 |
| 27.10.2025 | 100,20 | 100,40 | 97,53 | 98,74 | 0,08% | 194.749,00 |
| 24.10.2025 | 101,61 | 102,84 | 98,45 | 98,66 | -2,44% | 390.026,00 |
| 23.10.2025 | 98,71 | 101,32 | 98,71 | 101,13 | 2,62% | 272.374,00 |
| 22.10.2025 | 99,44 | 99,89 | 96,91 | 98,55 | -1,29% | 347.517,00 |
| 21.10.2025 | 98,34 | 100,30 | 98,12 | 99,84 | 1,68% | 269.815,00 |
| 20.10.2025 | 98,21 | 99,58 | 97,25 | 98,19 | 0,45% | 326.121,00 |
| 17.10.2025 | 99,22 | 99,72 | 97,18 | 97,75 | -1,51% | 243.193,00 |
| 16.10.2025 | 99,76 | 100,22 | 98,15 | 99,25 | -0,67% | 317.766,00 |
| 15.10.2025 | 100,77 | 101,24 | 99,85 | 99,92 | -0,44% | 238.361,00 |
| 14.10.2025 | 100,33 | 101,88 | 99,50 | 100,36 | -0,69% | 342.379,00 |
| 13.10.2025 | 100,09 | 101,08 | 98,50 | 101,06 | 2,51% | 450.906,00 |
| 10.10.2025 | 100,24 | 101,62 | 98,20 | 98,59 | -2,14% | 839.178,00 |
| 09.10.2025 | 94,27 | 105,00 | 92,98 | 100,75 | -4,90% | 1.002.763,00 |
| 08.10.2025 | 105,76 | 106,58 | 104,25 | 105,94 | 0,82% | 621.208,00 |
| 07.10.2025 | 107,00 | 107,68 | 104,55 | 105,08 | -1,74% | 356.295,00 |
| 06.10.2025 | 109,13 | 109,25 | 106,75 | 106,94 | -1,41% | 305.937,00 |
| 03.10.2025 | 109,90 | 110,12 | 108,36 | 108,47 | -0,58% | 21.553,00 |