10,300€
-0,96%
Echtzeit-Aktienkurs AZKOYEN SA INH. EO 0,60
Bid:
Ask:
Aktienkurse zur AZKOYEN SA INH. EO 0,60 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | - |
| 11.11.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | - |
| 10.11.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 09.11.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 06.11.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | - |
| 05.11.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 04.11.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 03.11.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -1,95% | - |
| 02.11.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,49% | - |
| 30.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 29.10.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 28.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 1,49% | - |
| 27.10.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 26.10.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,70% | - |
| 23.10.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 0,00% | - |
| 22.10.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -2,16% | - |
| 21.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 20.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 19.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -0,49% | - |
| 16.10.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 1,49% | - |
| 15.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | - |
| 14.10.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 13.10.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 12.10.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,00% | - |
| 09.10.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,99% | - |
| 08.10.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 0,50% | - |
| 07.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 06.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | - |
| 05.10.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -0,49% | - |
| 02.10.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | - |
| 01.10.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -0,98% | - |
| 30.09.2026 | 10,20 | 10,20 | 10,20 | 10,20 | 0,49% | - |
| 29.09.2026 | 10,15 | 10,15 | 10,15 | 10,15 | -0,98% | - |
| 28.09.2026 | 10,25 | 10,25 | 10,25 | 10,25 | 0,99% | - |
| 25.09.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 2,32% | - |
| 24.09.2026 | 9,92 | 9,92 | 9,92 | 9,92 | -0,60% | - |
| 23.09.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 0,00% | - |
| 22.09.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 0,00% | - |
| 21.09.2026 | 9,98 | 9,98 | 9,98 | 9,98 | 0,60% | - |
| 18.09.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 17.09.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 16.09.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 15.09.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 1,02% | - |
| 14.09.2026 | 9,82 | 9,82 | 9,82 | 9,82 | -0,61% | - |
| 11.09.2026 | 9,88 | 9,88 | 9,88 | 9,88 | 0,00% | - |
| 10.09.2026 | 9,88 | 9,88 | 9,88 | 9,88 | 0,61% | - |
| 09.09.2026 | 9,82 | 9,82 | 9,82 | 9,82 | -0,41% | - |
| 08.09.2026 | 9,86 | 9,86 | 9,86 | 9,86 | -0,60% | - |
| 07.09.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,61% | - |
| 04.09.2026 | 9,86 | 9,86 | 9,86 | 9,86 | 0,00% | - |
| 03.09.2026 | 9,86 | 9,86 | 9,86 | 9,86 | 0,41% | - |
| 02.09.2026 | 9,82 | 9,82 | 9,82 | 9,82 | -1,01% | - |
| 01.09.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 31.08.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 28.08.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 27.08.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 26.08.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,00% | - |
| 25.08.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,40% | - |
| 24.08.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -0,40% | - |
| 21.08.2026 | 9,92 | 9,92 | 9,92 | 9,92 | 0,40% | - |
| 20.08.2026 | 9,88 | 9,88 | 9,88 | 9,88 | 0,61% | - |
| 19.08.2026 | 9,82 | 9,82 | 9,82 | 9,82 | -0,61% | - |
| 18.08.2026 | 9,88 | 9,88 | 9,88 | 9,88 | -1,00% | - |
| 17.08.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -0,70% | - |
| 14.08.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 13.08.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,70% | - |
| 12.08.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -0,70% | - |
| 11.08.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,00% | - |
| 10.08.2026 | 10,05 | 10,05 | 10,05 | 10,05 | 0,70% | - |
| 07.08.2026 | 9,98 | 9,98 | 9,98 | 9,98 | -1,67% | - |
| 06.08.2026 | 10,15 | 10,15 | 10,15 | 10,15 | 1,00% | - |
| 05.08.2026 | 10,05 | 10,05 | 10,05 | 10,05 | -1,95% | - |
| 04.08.2026 | 10,25 | 10,25 | 10,25 | 10,25 | -2,84% | - |
| 03.08.2026 | 10,55 | 10,55 | 10,55 | 10,55 | 0,00% | - |
| 31.07.2026 | 10,55 | 10,55 | 10,55 | 10,55 | -0,47% | - |
| 30.07.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | - |
| 29.07.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,28% | - |
| 28.07.2026 | 10,95 | 10,95 | 10,95 | 10,95 | -0,45% | - |
| 27.07.2026 | 11,30 | 11,30 | 11,00 | 11,00 | -4,76% | 400,00 |
| 24.07.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -4,15% | - |
| 23.07.2026 | 12,05 | 12,05 | 12,05 | 12,05 | -8,02% | - |
| 22.07.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -6,43% | - |
| 21.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 20.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 17.07.2026 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
| 16.07.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 15.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 14.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 13.07.2026 | 14,20 | 14,30 | 14,20 | 14,30 | 1,42% | 1,00 |
| 10.07.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 09.07.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 08.07.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,02% | - |
| 07.07.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -0,34% | 100,00 |
| 06.07.2026 | 14,45 | 14,70 | 14,45 | 14,70 | 5,00% | 700,00 |
| 03.07.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 1,45% | - |
| 02.07.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 01.07.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 30.06.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -1,45% | - |
| 29.06.2026 | 13,55 | 13,80 | 13,55 | 13,80 | 1,85% | 26,00 |
| 26.06.2026 | 13,55 | 13,55 | 13,55 | 13,55 | -0,73% | - |