Börse:
45,100€
-2,89%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
44,870€
Ask:
45,330€
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2021 | 46,28 | 46,28 | 44,79 | 45,32 | -2,41% | 807,00 |
| 23.09.2021 | 45,19 | 46,44 | 45,19 | 46,44 | 2,74% | 766,00 |
| 22.09.2021 | 44,66 | 45,20 | 44,13 | 45,20 | 1,50% | 1.985,00 |
| 21.09.2021 | 43,50 | 45,11 | 43,50 | 44,53 | 5,32% | 820,00 |
| 20.09.2021 | 42,54 | 42,95 | 41,98 | 42,28 | -1,21% | 1.177,00 |
| 17.09.2021 | 42,85 | 42,92 | 42,70 | 42,80 | 1,04% | 264,00 |
| 16.09.2021 | 42,25 | 42,36 | 42,25 | 42,36 | 0,05% | 1.192,00 |
| 15.09.2021 | 42,50 | 42,50 | 41,70 | 42,34 | -1,19% | 1.080,00 |
| 14.09.2021 | 41,59 | 42,92 | 41,59 | 42,85 | 2,22% | 1.305,00 |
| 13.09.2021 | 43,28 | 43,32 | 40,80 | 41,92 | -3,30% | 3.271,00 |
| 10.09.2021 | 43,93 | 43,93 | 42,80 | 43,35 | -0,50% | 1.259,00 |
| 09.09.2021 | 43,35 | 43,64 | 42,80 | 43,57 | -0,84% | 2.103,00 |
| 08.09.2021 | 43,50 | 43,95 | 43,46 | 43,94 | -0,14% | 1.836,00 |
| 07.09.2021 | 44,36 | 44,36 | 43,78 | 44,00 | -1,48% | 1.732,00 |
| 06.09.2021 | 44,35 | 44,66 | 43,92 | 44,66 | 1,50% | 761,00 |
| 03.09.2021 | 44,39 | 44,39 | 44,00 | 44,00 | -0,55% | 73,00 |
| 02.09.2021 | 44,33 | 45,12 | 44,05 | 44,25 | -0,60% | - |
| 01.09.2021 | 44,51 | 44,51 | 44,51 | 44,51 | 1,23% | 135,00 |
| 31.08.2021 | 44,08 | 44,60 | 43,97 | 43,97 | 0,00% | 203,00 |
| 30.08.2021 | 43,92 | 44,09 | 43,85 | 43,97 | 0,09% | 150,00 |
| 27.08.2021 | 43,60 | 43,93 | 43,59 | 43,93 | 0,60% | 860,00 |
| 26.08.2021 | 43,72 | 43,84 | 43,42 | 43,67 | 0,37% | 430,00 |
| 25.08.2021 | 44,04 | 44,10 | 43,51 | 43,51 | -1,20% | 313,00 |
| 24.08.2021 | 44,66 | 44,66 | 44,04 | 44,04 | -2,24% | 161,00 |
| 23.08.2021 | 44,00 | 45,09 | 44,00 | 45,05 | 2,18% | 628,00 |
| 20.08.2021 | 43,68 | 44,09 | 43,68 | 44,09 | 1,17% | 66,00 |
| 19.08.2021 | 42,73 | 43,58 | 42,73 | 43,58 | 2,18% | 163,00 |
| 18.08.2021 | 43,00 | 43,17 | 42,64 | 42,65 | -0,54% | 1.113,00 |
| 17.08.2021 | 42,63 | 43,07 | 42,63 | 42,88 | -0,44% | 316,00 |
| 16.08.2021 | 42,43 | 43,07 | 42,43 | 43,07 | 0,80% | 160,00 |
| 13.08.2021 | 42,95 | 42,95 | 42,69 | 42,73 | 0,19% | 842,00 |
| 12.08.2021 | 41,86 | 42,65 | 41,86 | 42,65 | 2,25% | 175,00 |
| 11.08.2021 | 41,88 | 41,88 | 41,71 | 41,71 | 0,00% | 241,00 |
| 10.08.2021 | 42,22 | 42,22 | 41,71 | 41,71 | -0,60% | 200,00 |
| 09.08.2021 | 42,46 | 42,46 | 41,96 | 41,96 | -0,59% | 119,00 |
| 06.08.2021 | 41,99 | 42,21 | 41,92 | 42,21 | -0,61% | 390,00 |
| 05.08.2021 | 42,30 | 43,00 | 42,28 | 42,47 | 0,59% | 737,00 |
| 04.08.2021 | 42,39 | 42,43 | 42,19 | 42,22 | -0,71% | 195,00 |
| 03.08.2021 | 43,00 | 43,73 | 42,52 | 42,52 | 1,24% | 395,00 |
| 02.08.2021 | 42,00 | 42,00 | 41,72 | 42,00 | 0,36% | 339,00 |
| 30.07.2021 | 41,74 | 41,91 | 41,73 | 41,85 | 5,15% | 337,00 |
| 29.07.2021 | 41,15 | 41,30 | 39,42 | 39,80 | -2,14% | 920,00 |
| 28.07.2021 | 40,35 | 40,67 | 40,25 | 40,67 | 0,02% | 600,00 |
| 27.07.2021 | 40,79 | 40,87 | 40,66 | 40,66 | -0,78% | 304,00 |
| 26.07.2021 | 41,37 | 41,37 | 40,39 | 40,98 | -1,25% | 759,00 |
| 23.07.2021 | 41,41 | 41,70 | 41,38 | 41,50 | 1,42% | 3.229,00 |
| 22.07.2021 | 40,88 | 41,29 | 40,84 | 40,92 | 0,32% | 364,00 |
| 21.07.2021 | 40,69 | 40,91 | 40,69 | 40,79 | 1,77% | 203,00 |
| 20.07.2021 | 40,61 | 40,61 | 40,08 | 40,08 | -0,62% | 64,00 |
| 19.07.2021 | 40,38 | 40,49 | 40,33 | 40,33 | -0,30% | 925,00 |
| 16.07.2021 | 40,43 | 40,66 | 40,43 | 40,45 | 0,32% | 97,00 |
| 15.07.2021 | 40,00 | 40,32 | 39,78 | 40,32 | 1,23% | 282,00 |
| 14.07.2021 | 39,10 | 39,83 | 39,10 | 39,83 | 1,45% | 1.930,00 |
| 13.07.2021 | 39,30 | 39,30 | 38,98 | 39,26 | 0,77% | 950,00 |
| 12.07.2021 | 37,50 | 39,32 | 37,50 | 38,96 | 2,42% | 1.840,00 |
| 09.07.2021 | 40,56 | 41,27 | 37,83 | 38,04 | -6,17% | 1.667,00 |
| 08.07.2021 | 40,84 | 40,84 | 40,43 | 40,54 | -3,15% | 291,00 |
| 07.07.2021 | 41,76 | 41,86 | 41,76 | 41,86 | -0,38% | 274,00 |
| 06.07.2021 | 41,35 | 42,02 | 41,06 | 42,02 | 1,45% | 1.655,00 |
| 05.07.2021 | 41,24 | 41,42 | 41,24 | 41,42 | -1,19% | 94,00 |
| 02.07.2021 | 42,01 | 42,01 | 41,92 | 41,92 | 2,12% | 290,00 |
| 01.07.2021 | 41,00 | 41,05 | 41,00 | 41,05 | -1,46% | 89,00 |
| 30.06.2021 | 41,66 | 41,66 | 41,66 | 41,66 | -0,48% | 50,00 |
| 29.06.2021 | 42,00 | 42,34 | 41,86 | 41,86 | 0,67% | 729,00 |
| 28.06.2021 | 41,58 | 41,58 | 41,32 | 41,58 | 0,41% | 349,00 |
| 25.06.2021 | 41,28 | 41,41 | 41,11 | 41,41 | 0,05% | 991,00 |
| 24.06.2021 | 41,39 | 41,39 | 41,39 | 41,39 | 3,48% | 22,00 |
| 23.06.2021 | 40,45 | 40,45 | 39,93 | 40,00 | 0,33% | 1.514,00 |
| 22.06.2021 | 40,38 | 40,38 | 39,87 | 39,87 | -0,97% | 357,00 |
| 21.06.2021 | 40,25 | 40,32 | 40,19 | 40,26 | 0,00% | 1.709,00 |
| 18.06.2021 | 41,35 | 41,53 | 40,26 | 40,26 | -0,27% | 2.420,00 |
| 17.06.2021 | 39,95 | 40,46 | 39,95 | 40,37 | 0,45% | 2.229,00 |
| 16.06.2021 | 40,30 | 40,30 | 40,19 | 40,19 | 0,50% | 35,00 |
| 15.06.2021 | 40,25 | 40,25 | 39,99 | 39,99 | -2,87% | 30,00 |
| 14.06.2021 | 39,83 | 41,17 | 39,83 | 41,17 | 4,04% | 749,00 |
| 11.06.2021 | 39,20 | 39,57 | 39,20 | 39,57 | 0,25% | 3.211,00 |
| 10.06.2021 | 38,87 | 39,47 | 38,68 | 39,47 | -0,55% | 505,00 |
| 09.06.2021 | 39,54 | 39,69 | 39,54 | 39,69 | 0,15% | 75,00 |
| 08.06.2021 | 39,36 | 39,63 | 39,36 | 39,63 | -0,05% | 102,00 |
| 07.06.2021 | 39,47 | 39,65 | 39,45 | 39,65 | 1,04% | 340,00 |
| 04.06.2021 | 38,63 | 39,25 | 38,60 | 39,24 | 2,67% | 235,00 |
| 03.06.2021 | 38,22 | 38,22 | 38,22 | 38,22 | -0,86% | 20,00 |
| 02.06.2021 | 38,35 | 38,69 | 38,35 | 38,55 | 0,10% | 310,00 |
| 01.06.2021 | 38,45 | 38,74 | 38,42 | 38,51 | -1,61% | 546,00 |
| 31.05.2021 | 38,92 | 39,27 | 38,76 | 39,14 | 1,14% | 750,00 |
| 28.05.2021 | 38,07 | 38,70 | 38,07 | 38,70 | 1,63% | 952,00 |
| 27.05.2021 | 36,96 | 38,08 | 36,96 | 38,08 | 1,28% | 3.861,00 |
| 26.05.2021 | 38,40 | 38,64 | 37,60 | 37,60 | -1,96% | 771,00 |
| 25.05.2021 | 37,21 | 38,46 | 37,21 | 38,35 | 4,50% | 2.024,00 |
| 24.05.2021 | 36,70 | 36,70 | 36,70 | 36,70 | 1,19% | 480,00 |
| 21.05.2021 | 35,60 | 36,52 | 35,60 | 36,27 | 2,75% | 469,00 |
| 20.05.2021 | 35,28 | 35,30 | 35,28 | 35,30 | 3,64% | 200,00 |
| 19.05.2021 | 34,06 | 34,06 | 34,06 | 34,06 | -1,99% | 50,00 |
| 18.05.2021 | 34,70 | 34,75 | 34,36 | 34,75 | 3,67% | 783,00 |
| 17.05.2021 | 33,67 | 33,67 | 33,52 | 33,52 | 0,06% | 122,00 |
| 14.05.2021 | 33,75 | 33,75 | 33,06 | 33,50 | 0,27% | 764,00 |
| 13.05.2021 | 33,50 | 33,50 | 33,41 | 33,41 | -0,68% | 40,00 |
| 12.05.2021 | 33,77 | 33,77 | 33,43 | 33,64 | -0,24% | 385,00 |
| 11.05.2021 | 34,61 | 34,61 | 33,72 | 33,72 | -3,74% | 675,00 |
| 10.05.2021 | 35,34 | 35,55 | 35,03 | 35,03 | -1,27% | 2.065,00 |