Börse:
26,200€
0,38%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
26,080€
Ask:
26,320€
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.12.2019 | 26,18 | 26,42 | 26,02 | 26,20 | 0,38% | 390.442,00 |
| 05.12.2019 | 26,40 | 26,56 | 26,08 | 26,10 | -1,44% | 463.831,00 |
| 04.12.2019 | 26,16 | 26,64 | 26,00 | 26,48 | 1,22% | 527.552,00 |
| 03.12.2019 | 25,46 | 26,22 | 25,46 | 26,16 | 2,67% | 768.801,00 |
| 02.12.2019 | 26,66 | 26,80 | 25,44 | 25,48 | -4,07% | 978.195,00 |
| 29.11.2019 | 26,30 | 26,56 | 26,10 | 26,56 | 1,07% | 528.628,00 |
| 28.11.2019 | 26,00 | 26,44 | 25,92 | 26,28 | 0,92% | 894.679,00 |
| 27.11.2019 | 25,64 | 26,12 | 25,50 | 26,04 | 2,04% | 1.013.350,00 |
| 26.11.2019 | 25,10 | 25,76 | 24,90 | 25,52 | 1,67% | 707.957,00 |
| 25.11.2019 | 25,18 | 25,18 | 24,80 | 25,10 | 0,40% | 347.861,00 |
| 22.11.2019 | 25,08 | 25,28 | 24,84 | 25,00 | 0,32% | 463.188,00 |
| 21.11.2019 | 25,10 | 25,26 | 24,84 | 24,92 | -1,19% | 1.481.207,00 |
| 20.11.2019 | 24,68 | 25,32 | 24,58 | 25,22 | 2,19% | 639.814,00 |
| 19.11.2019 | 25,16 | 25,16 | 24,62 | 24,68 | -1,44% | 501.358,00 |
| 18.11.2019 | 25,04 | 25,18 | 24,86 | 25,04 | 0,00% | 484.312,00 |
| 15.11.2019 | 24,88 | 25,14 | 24,72 | 25,04 | 0,81% | 713.678,00 |
| 14.11.2019 | 24,56 | 24,88 | 24,42 | 24,84 | 1,14% | 677.199,00 |
| 13.11.2019 | 24,10 | 24,56 | 24,00 | 24,56 | 1,91% | 666.848,00 |
| 12.11.2019 | 23,72 | 24,10 | 23,56 | 24,10 | 1,60% | 589.611,00 |
| 11.11.2019 | 23,76 | 24,10 | 23,70 | 23,72 | -0,42% | 662.553,00 |
| 08.11.2019 | 23,62 | 23,88 | 23,44 | 23,82 | 0,93% | 770.327,00 |
| 07.11.2019 | 23,30 | 23,62 | 23,14 | 23,60 | 2,34% | 1.221.892,00 |
| 06.11.2019 | 22,84 | 23,06 | 22,62 | 23,06 | 1,59% | 711.220,00 |
| 05.11.2019 | 22,80 | 22,90 | 22,54 | 22,70 | -0,70% | 918.329,00 |
| 04.11.2019 | 23,04 | 23,28 | 22,68 | 22,86 | -1,04% | 1.227.279,00 |
| 01.11.2019 | 22,72 | 23,10 | 22,54 | 23,10 | 2,58% | 737.688,00 |
| 31.10.2019 | 22,90 | 23,16 | 22,48 | 22,52 | -2,09% | 1.210.466,00 |
| 30.10.2019 | 21,92 | 23,04 | 21,88 | 23,00 | 5,31% | 2.006.251,00 |
| 29.10.2019 | 21,54 | 21,92 | 21,38 | 21,84 | 1,49% | 902.817,00 |
| 28.10.2019 | 21,22 | 21,56 | 21,08 | 21,52 | 1,03% | 610.327,00 |
| 25.10.2019 | 21,36 | 21,40 | 21,14 | 21,30 | -0,47% | 675.097,00 |
| 24.10.2019 | 20,68 | 21,40 | 20,68 | 21,40 | 3,58% | 972.679,00 |
| 23.10.2019 | 21,04 | 21,24 | 20,24 | 20,66 | -2,73% | 1.902.589,00 |
| 22.10.2019 | 21,30 | 21,46 | 20,82 | 21,24 | -0,19% | 1.190.444,00 |
| 21.10.2019 | 22,12 | 22,16 | 21,22 | 21,28 | -4,23% | 1.830.133,00 |
| 18.10.2019 | 22,24 | 22,36 | 22,10 | 22,22 | 0,18% | 650.298,00 |
| 17.10.2019 | 21,98 | 22,28 | 21,88 | 22,18 | 1,19% | 589.934,00 |
| 16.10.2019 | 22,12 | 22,36 | 21,86 | 21,92 | -0,90% | 582.476,00 |
| 15.10.2019 | 21,90 | 22,24 | 21,80 | 22,12 | 1,10% | 721.475,00 |
| 14.10.2019 | 21,30 | 21,88 | 21,20 | 21,88 | 2,53% | 593.541,00 |
| 11.10.2019 | 21,50 | 21,56 | 21,06 | 21,34 | -0,28% | 1.017.359,00 |
| 10.10.2019 | 21,94 | 21,94 | 21,10 | 21,40 | -2,10% | 1.338.414,00 |
| 09.10.2019 | 21,98 | 22,16 | 21,74 | 21,86 | 0,09% | 898.187,00 |
| 08.10.2019 | 22,24 | 22,38 | 21,74 | 21,84 | -1,89% | 1.054.543,00 |
| 07.10.2019 | 21,60 | 22,26 | 21,50 | 22,26 | 3,73% | 849.718,00 |
| 04.10.2019 | 21,62 | 21,86 | 21,40 | 21,46 | -0,56% | 963.689,00 |
| 03.10.2019 | 21,70 | 21,96 | 21,36 | 21,58 | -0,19% | 1.281.131,00 |
| 02.10.2019 | 22,46 | 22,50 | 21,62 | 21,62 | -4,34% | 838.556,00 |
| 01.10.2019 | 22,50 | 22,76 | 22,34 | 22,60 | 0,44% | 1.014.690,00 |
| 30.09.2019 | 22,64 | 22,72 | 22,04 | 22,50 | -0,88% | 1.528.400,00 |
| 27.09.2019 | 22,68 | 22,84 | 22,52 | 22,70 | 0,35% | 628.815,00 |
| 26.09.2019 | 22,38 | 22,86 | 22,38 | 22,62 | 0,44% | 509.687,00 |
| 25.09.2019 | 23,00 | 23,00 | 22,06 | 22,52 | -2,09% | 1.999.812,00 |
| 24.09.2019 | 22,34 | 23,16 | 22,26 | 23,00 | 2,77% | 1.499.942,00 |
| 23.09.2019 | 22,18 | 22,62 | 22,02 | 22,38 | 0,72% | 507.643,00 |
| 20.09.2019 | 22,64 | 22,64 | 22,08 | 22,22 | -1,33% | 3.071.504,00 |
| 19.09.2019 | 22,80 | 23,00 | 22,32 | 22,52 | -1,05% | 1.001.961,00 |
| 18.09.2019 | 22,22 | 22,84 | 22,14 | 22,76 | 3,08% | 1.308.345,00 |
| 17.09.2019 | 21,88 | 22,38 | 21,82 | 22,08 | 1,01% | 1.110.612,00 |
| 16.09.2019 | 21,68 | 21,94 | 21,36 | 21,86 | 0,46% | 1.104.326,00 |
| 13.09.2019 | 22,20 | 22,36 | 21,68 | 21,76 | -1,63% | 1.587.677,00 |
| 12.09.2019 | 21,52 | 22,30 | 21,46 | 22,12 | 3,27% | 1.670.722,00 |
| 11.09.2019 | 21,58 | 21,68 | 21,08 | 21,42 | -0,09% | 2.186.437,00 |
| 10.09.2019 | 22,08 | 22,18 | 21,32 | 21,44 | -4,11% | 1.879.641,00 |
| 09.09.2019 | 23,28 | 23,36 | 22,18 | 22,36 | -3,95% | 2.173.111,00 |
| 06.09.2019 | 23,12 | 23,46 | 23,04 | 23,28 | 0,78% | 1.009.952,00 |
| 05.09.2019 | 23,96 | 24,08 | 22,94 | 23,10 | -3,27% | 1.128.582,00 |
| 04.09.2019 | 24,00 | 24,26 | 23,78 | 23,88 | 0,25% | 654.004,00 |
| 03.09.2019 | 23,72 | 23,90 | 23,54 | 23,82 | 0,68% | 730.029,00 |
| 02.09.2019 | 23,50 | 23,74 | 23,42 | 23,66 | 1,28% | 342.581,00 |
| 30.08.2019 | 23,04 | 23,64 | 23,00 | 23,36 | 1,65% | 509.260,00 |
| 29.08.2019 | 23,04 | 23,34 | 22,90 | 22,98 | -0,09% | 719.323,00 |
| 28.08.2019 | 23,40 | 23,48 | 22,90 | 23,00 | -2,46% | 1.514.485,00 |
| 27.08.2019 | 23,34 | 23,58 | 23,20 | 23,58 | 1,20% | 547.858,00 |
| 26.08.2019 | 23,26 | 23,56 | 22,94 | 23,30 | 0,69% | 437.207,00 |
| 23.08.2019 | 23,72 | 23,96 | 23,14 | 23,14 | -1,87% | 820.884,00 |
| 22.08.2019 | 23,74 | 24,00 | 23,46 | 23,58 | -0,17% | 910.858,00 |
| 21.08.2019 | 23,60 | 23,78 | 23,26 | 23,62 | 0,34% | 932.327,00 |
| 20.08.2019 | 22,80 | 23,92 | 22,78 | 23,54 | 2,88% | 1.299.522,00 |
| 19.08.2019 | 22,40 | 22,88 | 22,38 | 22,88 | 2,60% | 575.549,00 |
| 16.08.2019 | 22,00 | 22,38 | 21,86 | 22,30 | 2,06% | 734.344,00 |
| 15.08.2019 | 21,96 | 21,99 | 21,63 | 21,85 | -0,77% | - |
| 14.08.2019 | 22,30 | 22,62 | 21,94 | 22,02 | -1,08% | 782.950,00 |
| 13.08.2019 | 22,10 | 22,32 | 22,00 | 22,26 | 0,45% | 453.611,00 |
| 12.08.2019 | 22,16 | 22,66 | 22,14 | 22,16 | 0,27% | 597.832,00 |
| 09.08.2019 | 21,76 | 22,28 | 21,60 | 22,10 | 0,55% | 513.513,00 |
| 08.08.2019 | 21,56 | 22,08 | 21,56 | 21,98 | 2,04% | 562.348,00 |
| 07.08.2019 | 21,20 | 21,76 | 20,96 | 21,54 | 2,77% | 661.578,00 |
| 06.08.2019 | 21,34 | 21,42 | 20,86 | 20,96 | -2,06% | 1.162.375,00 |
| 05.08.2019 | 22,18 | 22,28 | 21,22 | 21,40 | -3,52% | 986.036,00 |
| 02.08.2019 | 22,00 | 22,62 | 21,86 | 22,18 | 0,00% | 1.320.330,00 |
| 01.08.2019 | 22,08 | 22,42 | 21,58 | 22,18 | -0,45% | 1.045.571,00 |
| 31.07.2019 | 21,36 | 22,54 | 21,08 | 22,28 | 5,39% | 1.579.293,00 |
| 30.07.2019 | 21,00 | 21,62 | 19,96 | 21,14 | 0,28% | 1.242.565,00 |
| 29.07.2019 | 20,94 | 21,42 | 20,94 | 21,08 | 0,00% | 860.001,00 |
| 26.07.2019 | 20,94 | 21,18 | 20,80 | 21,08 | 0,48% | 410.423,00 |
| 25.07.2019 | 21,16 | 21,28 | 20,94 | 20,98 | -0,94% | 493.767,00 |
| 24.07.2019 | 21,44 | 21,48 | 20,94 | 21,18 | -0,94% | 624.659,00 |
| 23.07.2019 | 21,70 | 21,70 | 21,16 | 21,38 | -1,29% | 670.080,00 |
| 22.07.2019 | 21,18 | 21,68 | 21,06 | 21,66 | 2,27% | 395.555,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen