Börse:
30,640€
1,63%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
30,480€
Ask:
30,800€
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2020 | 30,06 | 31,24 | 29,99 | 30,56 | 1,36% | 385.686,00 |
| 28.10.2020 | 31,17 | 31,98 | 28,96 | 30,15 | -5,90% | 217.471,00 |
| 27.10.2020 | 32,02 | 32,14 | 31,68 | 32,04 | -0,03% | 163.552,00 |
| 26.10.2020 | 32,05 | 32,44 | 31,97 | 32,05 | -0,59% | 81.765,00 |
| 23.10.2020 | 32,24 | 32,47 | 31,97 | 32,24 | 0,19% | 135.482,00 |
| 22.10.2020 | 32,17 | 32,39 | 31,92 | 32,18 | -0,28% | 129.269,00 |
| 21.10.2020 | 32,31 | 32,45 | 32,04 | 32,27 | -0,12% | 56.352,00 |
| 20.10.2020 | 32,28 | 32,75 | 32,14 | 32,31 | -0,12% | 91.795,00 |
| 19.10.2020 | 32,57 | 32,57 | 32,18 | 32,35 | -0,12% | 88.260,00 |
| 16.10.2020 | 32,19 | 32,66 | 31,84 | 32,39 | 1,25% | 81.808,00 |
| 15.10.2020 | 31,68 | 32,36 | 31,58 | 31,99 | -0,56% | 148.010,00 |
| 14.10.2020 | 32,16 | 32,62 | 32,09 | 32,17 | -0,09% | 68.434,00 |
| 13.10.2020 | 32,44 | 32,46 | 31,98 | 32,20 | -0,95% | 187.591,00 |
| 12.10.2020 | 32,08 | 32,52 | 31,86 | 32,51 | 1,94% | 46.604,00 |
| 09.10.2020 | 31,18 | 31,99 | 31,09 | 31,89 | 1,98% | 57.436,00 |
| 08.10.2020 | 31,15 | 31,44 | 31,08 | 31,27 | 2,29% | 42.735,00 |
| 07.10.2020 | 30,76 | 30,76 | 30,49 | 30,57 | 0,03% | 86.677,00 |
| 06.10.2020 | 31,55 | 31,63 | 30,43 | 30,56 | -2,77% | 106.822,00 |
| 05.10.2020 | 31,40 | 31,64 | 30,95 | 31,43 | 0,61% | 101.514,00 |
| 02.10.2020 | 30,68 | 31,40 | 30,45 | 31,24 | 0,77% | 115.840,00 |
| 01.10.2020 | 30,60 | 31,03 | 30,53 | 31,00 | 1,47% | 94.013,00 |
| 30.09.2020 | 31,08 | 31,22 | 30,46 | 30,55 | -2,68% | 181.696,00 |
| 29.09.2020 | 30,65 | 31,44 | 30,47 | 31,39 | 1,92% | 209.357,00 |
| 28.09.2020 | 29,53 | 30,83 | 29,53 | 30,80 | 6,46% | 122.308,00 |
| 25.09.2020 | 28,97 | 29,01 | 28,07 | 28,93 | 0,49% | - |
| 24.09.2020 | 28,32 | 28,88 | 28,32 | 28,79 | -0,40% | - |
| 23.09.2020 | 29,40 | 29,40 | 28,50 | 28,91 | -0,43% | - |
| 22.09.2020 | 29,04 | 29,18 | 28,04 | 29,03 | 0,45% | 116.904,00 |
| 21.09.2020 | 30,11 | 30,14 | 28,67 | 28,90 | -4,30% | 79.806,00 |
| 18.09.2020 | 30,12 | 30,37 | 29,95 | 30,20 | -0,20% | 83.936,00 |
| 17.09.2020 | 30,03 | 30,50 | 29,90 | 30,26 | -0,43% | 50.940,00 |
| 16.09.2020 | 29,80 | 30,40 | 29,63 | 30,39 | 2,05% | 75.346,00 |
| 15.09.2020 | 29,59 | 30,03 | 29,15 | 29,78 | 0,47% | 30.777,00 |
| 14.09.2020 | 29,72 | 29,86 | 29,49 | 29,64 | 0,10% | 52.176,00 |
| 11.09.2020 | 28,72 | 29,69 | 28,72 | 29,61 | 3,17% | 27.056,00 |
| 10.09.2020 | 28,68 | 28,84 | 28,37 | 28,70 | 0,28% | 37.648,00 |
| 09.09.2020 | 28,62 | 28,79 | 27,98 | 28,62 | 0,21% | 60.149,00 |
| 08.09.2020 | 28,81 | 28,85 | 27,91 | 28,56 | -0,80% | 67.420,00 |
| 07.09.2020 | 28,32 | 28,87 | 28,00 | 28,79 | 3,12% | 84.466,00 |
| 04.09.2020 | 28,37 | 29,34 | 27,80 | 27,92 | -0,43% | 286.833,00 |
| 03.09.2020 | 29,02 | 29,15 | 27,91 | 28,04 | -2,86% | 140.889,00 |
| 02.09.2020 | 27,83 | 29,18 | 27,83 | 28,87 | 4,13% | 104.194,00 |
| 01.09.2020 | 28,05 | 28,17 | 27,56 | 27,72 | -0,82% | 52.064,00 |
| 31.08.2020 | 27,58 | 27,98 | 27,58 | 27,95 | 1,60% | 47.035,00 |
| 28.08.2020 | 27,91 | 27,91 | 27,37 | 27,51 | -1,26% | 50.773,00 |
| 27.08.2020 | 27,72 | 27,99 | 27,51 | 27,86 | 0,61% | 72.678,00 |
| 26.08.2020 | 27,95 | 27,95 | 27,59 | 27,69 | -0,82% | 55.592,00 |
| 25.08.2020 | 27,71 | 27,98 | 27,45 | 27,92 | 0,94% | 42.185,00 |
| 24.08.2020 | 28,11 | 28,21 | 27,66 | 27,66 | -0,18% | 31.112,00 |
| 21.08.2020 | 28,08 | 28,08 | 27,44 | 27,71 | -1,04% | 31.038,00 |
| 20.08.2020 | 28,08 | 28,24 | 27,90 | 28,00 | -0,64% | 40.459,00 |
| 19.08.2020 | 27,82 | 28,37 | 27,71 | 28,18 | 1,40% | 49.220,00 |
| 18.08.2020 | 28,45 | 28,48 | 27,78 | 27,79 | -2,70% | 56.881,00 |
| 17.08.2020 | 28,33 | 28,64 | 28,10 | 28,56 | 0,58% | 38.640,00 |
| 14.08.2020 | 28,47 | 28,52 | 27,99 | 28,40 | -0,40% | 45.070,00 |
| 13.08.2020 | 28,59 | 28,65 | 28,22 | 28,51 | -0,42% | 100.920,00 |
| 12.08.2020 | 28,16 | 28,65 | 27,90 | 28,63 | 1,38% | 62.172,00 |
| 11.08.2020 | 28,40 | 28,64 | 28,11 | 28,24 | 0,00% | 143.631,00 |
| 10.08.2020 | 28,90 | 28,90 | 28,06 | 28,24 | -1,77% | 60.307,00 |
| 07.08.2020 | 28,41 | 28,87 | 28,34 | 28,75 | 0,91% | 112.211,00 |
| 06.08.2020 | 28,81 | 28,94 | 28,14 | 28,49 | -1,52% | 45.932,00 |
| 05.08.2020 | 28,92 | 29,23 | 28,68 | 28,93 | 0,63% | 179.801,00 |
| 04.08.2020 | 29,67 | 29,67 | 28,56 | 28,75 | -2,44% | 175.502,00 |
| 03.08.2020 | 29,02 | 29,67 | 28,66 | 29,47 | 1,41% | 197.252,00 |
| 31.07.2020 | 27,95 | 29,14 | 27,95 | 29,06 | 4,34% | 146.280,00 |
| 30.07.2020 | 27,45 | 27,89 | 26,97 | 27,85 | 0,36% | 147.260,00 |
| 29.07.2020 | 26,29 | 28,00 | 26,19 | 27,75 | 4,91% | 119.913,00 |
| 28.07.2020 | 26,16 | 26,45 | 25,88 | 26,45 | 1,07% | 64.411,00 |
| 27.07.2020 | 26,00 | 26,27 | 25,80 | 26,17 | 0,77% | 34.699,00 |
| 24.07.2020 | 25,91 | 26,06 | 25,49 | 25,97 | -0,84% | 47.025,00 |
| 23.07.2020 | 25,98 | 26,32 | 25,82 | 26,19 | 0,58% | 34.950,00 |
| 22.07.2020 | 25,97 | 26,30 | 25,85 | 26,04 | -0,76% | 31.698,00 |
| 21.07.2020 | 26,64 | 26,89 | 26,22 | 26,24 | -1,13% | 60.473,00 |
| 20.07.2020 | 25,92 | 26,59 | 25,69 | 26,54 | 2,87% | 47.039,00 |
| 17.07.2020 | 25,69 | 25,85 | 25,60 | 25,80 | -0,65% | 16.385,00 |
| 16.07.2020 | 25,36 | 26,23 | 25,33 | 25,97 | 2,16% | 157.200,00 |
| 15.07.2020 | 25,17 | 25,61 | 24,96 | 25,42 | 1,80% | 70.971,00 |
| 14.07.2020 | 25,05 | 25,16 | 24,83 | 24,97 | -1,34% | 32.163,00 |
| 13.07.2020 | 25,10 | 25,32 | 24,72 | 25,31 | 1,93% | 29.406,00 |
| 10.07.2020 | 24,79 | 25,15 | 24,78 | 24,83 | -0,24% | 65.090,00 |
| 09.07.2020 | 24,94 | 25,35 | 24,80 | 24,89 | -0,44% | 87.728,00 |
| 08.07.2020 | 24,80 | 25,09 | 24,68 | 25,00 | 0,64% | 31.712,00 |
| 07.07.2020 | 24,51 | 24,86 | 24,09 | 24,84 | 0,81% | 53.610,00 |
| 06.07.2020 | 24,75 | 24,79 | 24,38 | 24,64 | 1,48% | 27.286,00 |
| 03.07.2020 | 24,33 | 24,47 | 24,15 | 24,28 | -0,04% | 18.753,00 |
| 02.07.2020 | 23,93 | 24,29 | 23,69 | 24,29 | 2,10% | 61.650,00 |
| 01.07.2020 | 23,71 | 24,15 | 23,22 | 23,79 | 0,30% | 63.763,00 |
| 30.06.2020 | 23,46 | 23,77 | 23,25 | 23,72 | 0,64% | 44.386,00 |
| 29.06.2020 | 23,64 | 23,84 | 23,40 | 23,57 | -0,63% | 95.038,00 |
| 26.06.2020 | 23,68 | 24,04 | 23,42 | 23,72 | 0,53% | 104.429,00 |
| 25.06.2020 | 23,48 | 23,85 | 22,99 | 23,60 | -0,21% | 23.162,00 |
| 24.06.2020 | 24,32 | 24,50 | 23,56 | 23,65 | -3,49% | 88.428,00 |
| 23.06.2020 | 24,31 | 24,51 | 24,12 | 24,50 | 1,11% | 34.356,00 |
| 22.06.2020 | 24,08 | 24,54 | 24,00 | 24,23 | 1,68% | 35.328,00 |
| 19.06.2020 | 23,86 | 24,06 | 23,59 | 23,83 | 0,29% | 81.629,00 |
| 18.06.2020 | 24,40 | 24,47 | 23,46 | 23,76 | -2,14% | 37.536,00 |
| 17.06.2020 | 24,00 | 24,48 | 23,84 | 24,28 | 1,04% | 45.647,00 |
| 16.06.2020 | 23,92 | 24,20 | 23,75 | 24,03 | 1,52% | 19.078,00 |
| 15.06.2020 | 22,79 | 23,78 | 22,53 | 23,67 | 2,51% | 78.564,00 |
| 12.06.2020 | 22,61 | 23,42 | 22,60 | 23,09 | 0,70% | 33.741,00 |