31,600€
0,73%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 31,34 | 31,92 | 31,28 | 31,37 | -0,73% | 559,00 |
30.04.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,19% | 18,00 |
29.04.2024 | 31,43 | 31,79 | 31,31 | 31,66 | 0,35% | 467,00 |
26.04.2024 | 31,55 | 31,55 | 31,55 | 31,55 | 2,14% | 470,00 |
25.04.2024 | 31,44 | 31,44 | 30,89 | 30,89 | -1,09% | 230,00 |
24.04.2024 | 31,71 | 31,71 | 31,23 | 31,23 | -2,86% | 131,00 |
23.04.2024 | 31,91 | 32,22 | 31,91 | 32,15 | 1,10% | 143,00 |
22.04.2024 | 31,50 | 31,80 | 31,50 | 31,80 | 2,42% | 148,00 |
19.04.2024 | 30,67 | 31,05 | 30,67 | 31,05 | 0,81% | 239,00 |
18.04.2024 | 30,75 | 30,80 | 30,61 | 30,80 | 0,59% | 57,00 |
16.04.2024 | 30,62 | 30,62 | 30,62 | 30,62 | -1,23% | 10,00 |
15.04.2024 | 31,14 | 31,18 | 31,00 | 31,00 | -0,51% | 104,00 |
12.04.2024 | 31,37 | 31,37 | 31,16 | 31,16 | 1,40% | 98,00 |
11.04.2024 | 30,27 | 30,73 | 30,05 | 30,73 | 1,25% | 253,00 |
10.04.2024 | 31,18 | 31,24 | 30,12 | 30,35 | -4,53% | 546,00 |
09.04.2024 | 31,55 | 31,79 | 30,58 | 31,79 | -2,15% | 1.397,00 |
08.04.2024 | 31,86 | 32,49 | 31,86 | 32,49 | 1,91% | 162,00 |
05.04.2024 | 31,91 | 31,91 | 31,88 | 31,88 | -2,09% | 369,00 |
04.04.2024 | 32,90 | 33,00 | 32,53 | 32,56 | -0,61% | 220,00 |
03.04.2024 | 33,01 | 33,01 | 32,74 | 32,76 | -1,50% | 512,00 |
02.04.2024 | 33,68 | 33,71 | 33,00 | 33,26 | -1,31% | 1.468,00 |
28.03.2024 | 33,90 | 33,90 | 33,65 | 33,70 | -0,06% | 1.375,00 |
27.03.2024 | 33,92 | 33,92 | 33,72 | 33,72 | -0,35% | 445,00 |
26.03.2024 | 33,28 | 34,36 | 33,28 | 33,84 | 1,65% | 1.209,00 |
25.03.2024 | 32,11 | 33,30 | 31,51 | 33,29 | 4,52% | 382,00 |
22.03.2024 | 31,50 | 31,85 | 31,43 | 31,85 | -1,67% | 360,00 |
21.03.2024 | 32,92 | 32,92 | 32,39 | 32,39 | 0,09% | 298,00 |
20.03.2024 | 32,15 | 32,36 | 32,15 | 32,36 | 1,28% | 11,00 |
19.03.2024 | 31,68 | 31,95 | 31,60 | 31,95 | -0,93% | 263,00 |
18.03.2024 | 32,28 | 32,28 | 32,25 | 32,25 | 0,00% | 83,00 |
15.03.2024 | 33,08 | 33,08 | 32,25 | 32,25 | -3,39% | 578,00 |
14.03.2024 | 33,47 | 33,47 | 32,79 | 33,38 | -1,65% | 1.145,00 |
13.03.2024 | 33,89 | 33,94 | 33,80 | 33,94 | 0,35% | 426,00 |
12.03.2024 | 33,78 | 33,82 | 33,78 | 33,82 | 3,02% | 72,00 |
11.03.2024 | 32,90 | 33,20 | 32,61 | 32,83 | -1,91% | 4.808,00 |
08.03.2024 | 32,80 | 33,94 | 32,80 | 33,47 | 2,98% | 300,00 |
07.03.2024 | 31,02 | 33,00 | 30,81 | 32,50 | 4,94% | 1.335,00 |
06.03.2024 | 30,44 | 30,97 | 30,44 | 30,97 | 2,21% | 210,00 |
05.03.2024 | 30,79 | 31,05 | 30,29 | 30,30 | -2,85% | 1.483,00 |
04.03.2024 | 31,34 | 31,60 | 30,92 | 31,19 | 0,13% | 790,00 |
01.03.2024 | 30,92 | 31,15 | 30,60 | 31,15 | 0,52% | 320,00 |
29.02.2024 | 31,21 | 31,21 | 30,92 | 30,99 | -0,32% | 247,00 |
28.02.2024 | 31,94 | 31,94 | 31,09 | 31,09 | -2,20% | 151,00 |
27.02.2024 | 31,81 | 31,81 | 31,55 | 31,79 | -0,97% | 201,00 |
26.02.2024 | 32,18 | 32,18 | 32,00 | 32,10 | -0,96% | 1.459,00 |
23.02.2024 | 32,54 | 32,54 | 32,32 | 32,41 | 0,00% | 538,00 |
22.02.2024 | 31,64 | 32,46 | 31,64 | 32,41 | 3,48% | 1.331,00 |
21.02.2024 | 31,47 | 31,49 | 31,32 | 31,32 | 0,19% | 516,00 |
20.02.2024 | 31,45 | 31,54 | 31,26 | 31,26 | -0,92% | 1.999,00 |
19.02.2024 | 31,40 | 31,65 | 31,40 | 31,55 | 0,10% | 197,00 |
16.02.2024 | 31,76 | 31,76 | 31,22 | 31,52 | -0,44% | 960,00 |
15.02.2024 | 31,26 | 31,66 | 31,26 | 31,66 | 1,77% | 306,00 |
14.02.2024 | 31,27 | 31,27 | 31,02 | 31,11 | 1,24% | 276,00 |
13.02.2024 | 30,95 | 30,95 | 30,73 | 30,73 | -1,38% | 155,00 |
12.02.2024 | 31,16 | 31,16 | 31,16 | 31,16 | -1,08% | 75,00 |
08.02.2024 | 31,16 | 31,63 | 31,16 | 31,50 | 1,09% | 744,00 |
07.02.2024 | 31,08 | 31,16 | 30,74 | 31,16 | 0,52% | 587,00 |
06.02.2024 | 30,36 | 31,00 | 30,36 | 31,00 | 3,89% | 1.622,00 |
05.02.2024 | 29,92 | 29,92 | 29,73 | 29,84 | 0,67% | 678,00 |
02.02.2024 | 29,99 | 30,10 | 29,60 | 29,64 | -0,94% | 885,00 |
01.02.2024 | 30,36 | 30,37 | 29,92 | 29,92 | -1,58% | 34,00 |
31.01.2024 | 30,15 | 30,40 | 30,15 | 30,40 | 1,50% | 413,00 |
30.01.2024 | 29,86 | 30,21 | 29,86 | 29,95 | -0,99% | 469,00 |
29.01.2024 | 30,40 | 30,40 | 29,83 | 30,25 | 0,43% | 436,00 |
26.01.2024 | 30,11 | 30,12 | 30,11 | 30,12 | 0,87% | 500,00 |
25.01.2024 | 29,81 | 29,90 | 29,81 | 29,86 | -0,37% | 129,00 |
24.01.2024 | 29,78 | 30,10 | 29,78 | 29,97 | 0,23% | 1.129,00 |
23.01.2024 | 29,51 | 29,90 | 29,51 | 29,90 | 1,22% | 45,00 |
22.01.2024 | 29,69 | 29,69 | 29,50 | 29,54 | 0,20% | 155,00 |
19.01.2024 | 29,79 | 29,79 | 29,33 | 29,48 | -0,24% | 584,00 |
18.01.2024 | 30,86 | 30,86 | 29,41 | 29,55 | -3,78% | 778,00 |
17.01.2024 | 30,59 | 30,71 | 30,59 | 30,71 | 0,20% | 151,00 |
16.01.2024 | 31,16 | 31,16 | 30,65 | 30,65 | -3,28% | 749,00 |
15.01.2024 | 32,25 | 32,25 | 31,69 | 31,69 | -1,80% | 247,00 |
12.01.2024 | 31,71 | 32,27 | 31,71 | 32,27 | 1,13% | 95,00 |
11.01.2024 | 31,69 | 31,91 | 31,69 | 31,91 | 1,40% | 328,00 |
10.01.2024 | 31,62 | 31,62 | 31,47 | 31,47 | -0,54% | 326,00 |
09.01.2024 | 31,64 | 31,64 | 31,64 | 31,64 | 0,48% | 5,00 |
08.01.2024 | 30,81 | 31,61 | 30,81 | 31,49 | 3,89% | 799,00 |
05.01.2024 | 30,66 | 30,66 | 30,31 | 30,31 | -0,85% | 335,00 |
04.01.2024 | 30,68 | 30,68 | 30,57 | 30,57 | -0,55% | 135,00 |
03.01.2024 | 30,73 | 30,74 | 30,27 | 30,74 | -0,49% | 658,00 |
02.01.2024 | 32,00 | 32,19 | 30,89 | 30,89 | -1,50% | 1.721,00 |
29.12.2023 | 31,26 | 31,36 | 31,26 | 31,36 | -0,03% | 310,00 |
28.12.2023 | 31,44 | 31,47 | 31,27 | 31,37 | -0,03% | 246,00 |
27.12.2023 | 31,57 | 31,57 | 31,36 | 31,38 | -0,85% | 558,00 |
22.12.2023 | 31,46 | 31,65 | 31,34 | 31,65 | 0,13% | 251,00 |
21.12.2023 | 31,57 | 31,71 | 31,52 | 31,61 | -1,16% | 373,00 |
20.12.2023 | 31,37 | 31,98 | 31,37 | 31,98 | 1,11% | 1.806,00 |
19.12.2023 | 31,20 | 31,81 | 31,20 | 31,63 | 2,03% | 515,00 |
18.12.2023 | 31,35 | 31,49 | 31,00 | 31,00 | -2,21% | 503,00 |
15.12.2023 | 31,31 | 31,70 | 31,15 | 31,70 | 0,16% | 1.091,00 |
14.12.2023 | 31,19 | 31,92 | 31,19 | 31,65 | 4,63% | 2.133,00 |
13.12.2023 | 29,90 | 30,64 | 29,88 | 30,25 | 3,21% | 564,00 |
12.12.2023 | 28,97 | 29,31 | 28,97 | 29,31 | 2,02% | 597,00 |
11.12.2023 | 28,32 | 28,73 | 28,04 | 28,73 | 1,30% | 749,00 |
08.12.2023 | 27,79 | 28,36 | 27,79 | 28,36 | 1,65% | 122,00 |
07.12.2023 | 28,01 | 28,03 | 27,83 | 27,90 | -0,36% | 166,00 |
06.12.2023 | 27,67 | 28,00 | 27,60 | 28,00 | 0,54% | 934,00 |
05.12.2023 | 27,73 | 27,85 | 27,65 | 27,85 | -0,32% | 762,00 |