Börse:
24,485€
-0,95%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
24,450€
Ask:
24,520€
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2020 | 24,61 | 24,70 | 24,08 | 24,50 | -0,89% | 206,00 |
| 06.07.2020 | 24,65 | 24,84 | 24,05 | 24,72 | 1,56% | 15,00 |
| 03.07.2020 | 24,37 | 24,48 | 24,08 | 24,34 | 1,08% | 120,00 |
| 02.07.2020 | 23,79 | 24,45 | 23,67 | 24,08 | 1,26% | - |
| 01.07.2020 | 23,80 | 24,14 | 23,21 | 23,78 | -0,56% | - |
| 30.06.2020 | 23,61 | 23,99 | 23,23 | 23,92 | 1,16% | 10,00 |
| 29.06.2020 | 23,14 | 23,85 | 23,10 | 23,64 | 2,09% | 231,00 |
| 26.06.2020 | 23,95 | 24,04 | 23,05 | 23,16 | -3,46% | - |
| 25.06.2020 | 23,31 | 24,01 | 22,94 | 23,99 | 2,70% | 20,00 |
| 24.06.2020 | 24,68 | 24,74 | 23,32 | 23,36 | -5,39% | - |
| 23.06.2020 | 24,36 | 24,78 | 24,04 | 24,69 | 1,19% | - |
| 22.06.2020 | 23,57 | 24,54 | 23,52 | 24,40 | 2,89% | - |
| 19.06.2020 | 23,75 | 24,06 | 23,50 | 23,71 | -0,15% | 60,00 |
| 18.06.2020 | 24,20 | 24,46 | 23,44 | 23,75 | -2,38% | - |
| 17.06.2020 | 23,89 | 24,55 | 23,66 | 24,33 | 1,54% | 21,00 |
| 16.06.2020 | 24,67 | 24,68 | 23,71 | 23,96 | -0,99% | 413,00 |
| 15.06.2020 | 22,72 | 24,36 | 22,42 | 24,20 | 4,99% | - |
| 12.06.2020 | 22,89 | 23,41 | 22,47 | 23,05 | 2,04% | - |
| 11.06.2020 | 23,48 | 23,73 | 22,53 | 22,59 | -4,70% | - |
| 10.06.2020 | 23,78 | 24,08 | 23,29 | 23,70 | 0,15% | - |
| 09.06.2020 | 23,27 | 24,02 | 23,10 | 23,67 | 1,89% | 260,00 |
| 08.06.2020 | 23,72 | 23,77 | 22,58 | 23,23 | -2,05% | - |
| 05.06.2020 | 24,41 | 24,54 | 23,35 | 23,71 | -3,05% | - |
| 04.06.2020 | 24,80 | 24,97 | 24,01 | 24,46 | -1,13% | 49,00 |
| 03.06.2020 | 24,78 | 25,04 | 24,52 | 24,74 | -0,28% | 20,00 |
| 02.06.2020 | 24,57 | 25,10 | 23,99 | 24,81 | 0,47% | 200,00 |
| 01.06.2020 | 25,14 | 25,30 | 24,39 | 24,69 | -0,54% | 50,00 |
| 29.05.2020 | 24,55 | 25,06 | 24,02 | 24,83 | 1,29% | 1.280,00 |
| 28.05.2020 | 23,43 | 24,67 | 23,20 | 24,51 | 4,95% | 61,00 |
| 27.05.2020 | 24,29 | 24,43 | 22,84 | 23,36 | -3,87% | - |
| 26.05.2020 | 24,13 | 24,55 | 23,61 | 24,30 | 0,10% | 50,00 |
| 25.05.2020 | 23,24 | 24,37 | 22,89 | 24,27 | 5,00% | 201,00 |
| 22.05.2020 | 22,66 | 23,30 | 22,29 | 23,12 | 1,76% | 283,00 |
| 21.05.2020 | 23,00 | 23,09 | 22,29 | 22,72 | -1,16% | 70,00 |
| 20.05.2020 | 21,91 | 23,10 | 18,97 | 22,98 | 5,44% | 5,00 |
| 19.05.2020 | 22,76 | 22,99 | 21,35 | 21,80 | -4,03% | 258,00 |
| 18.05.2020 | 22,35 | 22,96 | 22,34 | 22,71 | 1,34% | 30,00 |
| 15.05.2020 | 22,04 | 22,57 | 21,49 | 22,41 | 1,54% | 747,00 |
| 14.05.2020 | 22,82 | 22,85 | 21,59 | 22,07 | -3,12% | - |
| 13.05.2020 | 23,21 | 23,40 | 22,58 | 22,78 | -1,81% | 98,00 |
| 12.05.2020 | 22,83 | 23,67 | 22,63 | 23,20 | 1,22% | 69,00 |
| 11.05.2020 | 22,30 | 23,04 | 22,10 | 22,92 | 2,44% | 11,00 |
| 08.05.2020 | 22,58 | 22,69 | 22,04 | 22,38 | 0,02% | 150,00 |
| 07.05.2020 | 22,88 | 22,89 | 21,91 | 22,37 | -1,82% | 116,00 |
| 06.05.2020 | 21,75 | 23,18 | 21,57 | 22,79 | 5,53% | 155,00 |
| 05.05.2020 | 20,75 | 21,70 | 20,55 | 21,59 | 4,53% | 500,00 |
| 04.05.2020 | 20,97 | 20,98 | 19,91 | 20,66 | -1,34% | 3,00 |
| 30.04.2020 | 20,80 | 21,50 | 20,73 | 20,94 | -0,05% | - |
| 29.04.2020 | 21,28 | 21,60 | 20,42 | 20,95 | -1,78% | 1.134,00 |
| 28.04.2020 | 20,84 | 21,50 | 20,80 | 21,33 | 2,60% | 10,00 |
| 27.04.2020 | 20,17 | 21,00 | 20,02 | 20,79 | 3,18% | 6,00 |
| 24.04.2020 | 19,65 | 20,33 | 19,33 | 20,15 | 2,30% | 67,00 |
| 23.04.2020 | 20,44 | 20,44 | 19,67 | 19,69 | -2,98% | 4,00 |
| 22.04.2020 | 21,16 | 21,35 | 19,90 | 20,30 | -3,71% | 124,00 |
| 21.04.2020 | 21,70 | 21,78 | 20,66 | 21,08 | -2,79% | 3,00 |
| 20.04.2020 | 20,24 | 21,89 | 19,46 | 21,69 | 9,99% | 49,00 |
| 17.04.2020 | 19,15 | 19,77 | 18,80 | 19,72 | 4,02% | 141,00 |
| 16.04.2020 | 18,51 | 19,09 | 18,34 | 18,95 | 2,71% | 120,00 |
| 15.04.2020 | 19,53 | 19,74 | 17,92 | 18,45 | -6,65% | 114,00 |
| 14.04.2020 | 19,23 | 20,04 | 19,23 | 19,77 | 2,97% | 60,00 |
| 09.04.2020 | 19,30 | 19,82 | 18,99 | 19,20 | -0,38% | 1.000,00 |
| 08.04.2020 | 19,58 | 19,99 | 19,14 | 19,27 | -0,57% | 13,00 |
| 07.04.2020 | 18,74 | 19,95 | 18,37 | 19,38 | 3,66% | 670,00 |
| 06.04.2020 | 17,97 | 18,72 | 17,65 | 18,70 | 6,04% | 12,00 |
| 03.04.2020 | 18,06 | 18,44 | 17,52 | 17,63 | -2,43% | 180,00 |
| 02.04.2020 | 18,24 | 18,57 | 17,46 | 18,07 | 0,74% | 350,00 |
| 01.04.2020 | 18,68 | 18,83 | 17,81 | 17,94 | -2,96% | 27,00 |
| 31.03.2020 | 19,02 | 19,31 | 18,46 | 18,49 | -2,22% | 250,00 |
| 30.03.2020 | 19,24 | 19,27 | 0,00 | 18,91 | 0,53% | 570,00 |
| 27.03.2020 | 18,88 | 19,52 | 18,06 | 18,81 | -0,90% | 26,00 |
| 26.03.2020 | 19,62 | 20,17 | 18,50 | 18,98 | -2,92% | 126,00 |
| 25.03.2020 | 19,84 | 20,34 | 19,09 | 19,55 | -2,30% | 250,00 |
| 24.03.2020 | 19,52 | 20,48 | 18,88 | 20,01 | 5,57% | 100,00 |
| 23.03.2020 | 17,76 | 19,30 | 17,34 | 18,95 | 5,07% | 350,00 |
| 20.03.2020 | 18,68 | 19,00 | 17,93 | 18,04 | -3,58% | 225,00 |
| 19.03.2020 | 17,67 | 19,39 | 0,00 | 18,71 | 4,70% | 436,00 |
| 18.03.2020 | 16,69 | 17,89 | 16,18 | 17,87 | 3,42% | 400,00 |
| 17.03.2020 | 17,28 | 17,46 | 16,72 | 17,28 | 8,14% | - |
| 16.03.2020 | 16,97 | 17,21 | 15,95 | 15,98 | -14,07% | - |
| 13.03.2020 | 18,31 | 18,59 | 17,78 | 18,59 | 14,75% | 470,00 |
| 12.03.2020 | 19,45 | 20,27 | 16,20 | 16,20 | -19,38% | 123,00 |
| 11.03.2020 | 20,06 | 20,30 | 19,95 | 20,10 | -6,92% | - |
| 10.03.2020 | 20,91 | 21,59 | 20,74 | 21,59 | -2,35% | 140,00 |
| 09.03.2020 | 22,01 | 22,63 | 22,01 | 22,11 | -7,61% | - |
| 06.03.2020 | 23,41 | 24,02 | 22,63 | 23,93 | 1,92% | - |
| 05.03.2020 | 24,57 | 24,75 | 22,55 | 23,48 | -5,05% | 15.005,00 |
| 04.03.2020 | 25,42 | 26,24 | 23,98 | 24,73 | -3,96% | 548,00 |
| 03.03.2020 | 25,08 | 26,02 | 24,88 | 25,75 | 2,96% | - |
| 02.03.2020 | 25,58 | 26,19 | 24,11 | 25,01 | -2,72% | 9,00 |
| 28.02.2020 | 23,97 | 25,86 | 23,16 | 25,71 | 3,79% | 217,00 |
| 27.02.2020 | 26,17 | 26,37 | 24,62 | 24,77 | -6,03% | 1,00 |
| 26.02.2020 | 24,54 | 26,51 | 24,50 | 26,36 | 1,31% | 266,00 |
| 25.02.2020 | 27,08 | 27,57 | 24,94 | 26,02 | -4,48% | 606,00 |
| 24.02.2020 | 28,61 | 29,03 | 26,57 | 27,24 | -6,55% | 175,00 |
| 21.02.2020 | 29,68 | 29,68 | 28,88 | 29,15 | -2,38% | 547,00 |
| 20.02.2020 | 30,13 | 30,33 | 29,26 | 29,86 | -0,90% | 2,00 |
| 19.02.2020 | 29,62 | 30,32 | 29,38 | 30,13 | 1,79% | - |
| 18.02.2020 | 29,13 | 29,78 | 28,71 | 29,60 | 1,58% | 400,00 |
| 17.02.2020 | 28,95 | 29,21 | 28,69 | 29,14 | 0,69% | 173,00 |
| 14.02.2020 | 28,80 | 29,16 | 28,52 | 28,94 | 0,70% | 102,00 |