24,810€
0,20%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 24,68 | 24,96 | 24,61 | 24,83 | 0,28% | - |
| 30.04.2024 | 24,76 | 24,76 | 24,76 | 24,76 | -0,36% | 153,00 |
| 29.04.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,89% | 1,00 |
| 26.04.2024 | 24,43 | 24,72 | 24,35 | 24,63 | 1,44% | - |
| 25.04.2024 | 24,51 | 24,59 | 24,11 | 24,28 | -1,22% | - |
| 24.04.2024 | 24,86 | 24,87 | 24,41 | 24,58 | -0,75% | - |
| 23.04.2024 | 24,36 | 24,82 | 24,35 | 24,77 | 3,10% | - |
| 22.04.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 0,23% | 1,00 |
| 19.04.2024 | 23,92 | 24,12 | 23,76 | 23,97 | -0,39% | - |
| 18.04.2024 | 24,06 | 24,06 | 24,06 | 24,06 | -0,21% | 2,00 |
| 17.04.2024 | 23,95 | 24,37 | 23,86 | 24,11 | 0,23% | - |
| 16.04.2024 | 24,09 | 24,15 | 23,84 | 24,06 | -1,33% | - |
| 15.04.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 1,14% | 2,00 |
| 12.04.2024 | 24,46 | 24,70 | 24,07 | 24,11 | -1,37% | - |
| 11.04.2024 | 24,47 | 24,52 | 24,11 | 24,44 | -0,04% | - |
| 10.04.2024 | 24,45 | 24,45 | 24,45 | 24,45 | -0,77% | 12,00 |
| 09.04.2024 | 24,64 | 24,64 | 24,64 | 24,64 | -0,24% | 103,00 |
| 08.04.2024 | 24,50 | 24,70 | 24,50 | 24,70 | 1,13% | 322,00 |
| 05.04.2024 | 24,61 | 24,63 | 24,22 | 24,43 | -1,91% | - |
| 04.04.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 3,36% | 12,00 |
| 03.04.2024 | 24,09 | 24,09 | 24,09 | 24,09 | -0,25% | 150,00 |
| 02.04.2024 | 24,68 | 24,68 | 24,15 | 24,15 | -3,98% | 721,00 |
| 28.03.2024 | 25,15 | 25,15 | 25,15 | 25,15 | -0,20% | 1.000,00 |
| 27.03.2024 | 24,79 | 25,21 | 24,77 | 25,20 | 1,78% | - |
| 26.03.2024 | 24,95 | 24,97 | 24,72 | 24,76 | -0,56% | - |
| 25.03.2024 | 24,79 | 24,96 | 24,64 | 24,90 | 0,65% | - |
| 22.03.2024 | 24,74 | 24,74 | 24,74 | 24,74 | -0,60% | 2.938,00 |
| 21.03.2024 | 24,87 | 24,98 | 24,68 | 24,89 | 0,40% | - |
| 20.03.2024 | 24,69 | 24,79 | 24,55 | 24,79 | 1,89% | - |
| 19.03.2024 | 24,65 | 24,65 | 24,33 | 24,33 | -2,68% | 620,00 |
| 18.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 117,00 |
| 15.03.2024 | 24,87 | 25,10 | 24,75 | 25,10 | 0,82% | - |
| 14.03.2024 | 25,10 | 25,22 | 24,80 | 24,90 | -0,76% | - |
| 13.03.2024 | 24,37 | 25,12 | 24,32 | 25,09 | 3,02% | - |
| 12.03.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 1,21% | 25,00 |
| 11.03.2024 | 24,14 | 24,33 | 24,06 | 24,06 | -0,33% | 1.343,00 |
| 08.03.2024 | 25,15 | 25,15 | 23,67 | 24,14 | -9,76% | 766,00 |
| 07.03.2024 | 26,75 | 26,75 | 26,75 | 26,75 | -2,12% | 38,00 |
| 06.03.2024 | 27,21 | 27,42 | 26,92 | 27,33 | 0,70% | - |
| 05.03.2024 | 27,00 | 27,14 | 27,00 | 27,14 | 0,56% | 417,00 |
| 04.03.2024 | 26,59 | 27,04 | 26,52 | 26,99 | 1,73% | - |
| 01.03.2024 | 26,55 | 26,55 | 26,53 | 26,53 | -0,38% | 44,00 |
| 29.02.2024 | 26,43 | 26,64 | 26,42 | 26,63 | 0,89% | - |
| 28.02.2024 | 26,41 | 26,49 | 26,28 | 26,40 | -0,47% | - |
| 27.02.2024 | 26,52 | 26,52 | 26,52 | 26,52 | -0,28% | 100,00 |
| 26.02.2024 | 26,55 | 26,76 | 26,50 | 26,60 | 0,25% | - |
| 23.02.2024 | 26,53 | 26,53 | 26,53 | 26,53 | 0,13% | 25,00 |
| 22.02.2024 | 26,57 | 26,64 | 26,28 | 26,50 | 0,26% | - |
| 21.02.2024 | 26,48 | 26,49 | 26,16 | 26,43 | 0,25% | - |
| 20.02.2024 | 26,36 | 26,36 | 26,36 | 26,36 | 0,44% | 180,00 |
| 19.02.2024 | 26,53 | 26,53 | 26,22 | 26,25 | -0,92% | - |
| 16.02.2024 | 26,49 | 26,49 | 26,49 | 26,49 | 0,30% | 89,00 |
| 15.02.2024 | 26,41 | 26,41 | 26,41 | 26,41 | 0,00% | 2,00 |
| 14.02.2024 | 25,94 | 26,41 | 25,92 | 26,41 | 2,03% | - |
| 13.02.2024 | 26,46 | 26,51 | 25,80 | 25,89 | -1,73% | - |
| 12.02.2024 | 26,30 | 26,34 | 26,30 | 26,34 | 0,44% | 6,00 |
| 09.02.2024 | 26,08 | 26,26 | 26,01 | 26,23 | 0,06% | - |
| 08.02.2024 | 26,21 | 26,21 | 26,21 | 26,21 | -0,19% | 65,00 |
| 07.02.2024 | 26,33 | 26,38 | 26,13 | 26,26 | -0,27% | - |
| 06.02.2024 | 25,91 | 26,33 | 25,91 | 26,33 | 1,90% | - |
| 05.02.2024 | 25,84 | 25,84 | 25,84 | 25,84 | -0,83% | 1,00 |
| 02.02.2024 | 25,95 | 26,21 | 25,88 | 26,06 | 0,79% | - |
| 01.02.2024 | 25,99 | 25,99 | 25,85 | 25,85 | -0,54% | 9,00 |
| 31.01.2024 | 25,99 | 25,99 | 25,99 | 25,99 | 1,03% | 150,00 |
| 30.01.2024 | 25,54 | 25,77 | 25,46 | 25,73 | 0,29% | - |
| 29.01.2024 | 25,72 | 25,72 | 25,54 | 25,65 | -0,87% | 925,00 |
| 26.01.2024 | 25,56 | 25,91 | 25,49 | 25,88 | 0,84% | - |
| 25.01.2024 | 25,61 | 25,66 | 25,29 | 25,66 | 0,25% | - |
| 24.01.2024 | 25,53 | 25,71 | 25,37 | 25,60 | 0,75% | - |
| 23.01.2024 | 25,49 | 25,53 | 25,09 | 25,41 | -0,06% | - |
| 22.01.2024 | 25,23 | 25,46 | 25,14 | 25,42 | 0,83% | - |
| 19.01.2024 | 25,18 | 25,28 | 25,04 | 25,21 | 0,10% | - |
| 18.01.2024 | 25,05 | 25,29 | 25,01 | 25,19 | 0,70% | - |
| 17.01.2024 | 24,64 | 25,01 | 24,58 | 25,01 | 0,72% | - |
| 16.01.2024 | 24,63 | 24,91 | 24,44 | 24,83 | -0,24% | - |
| 15.01.2024 | 24,71 | 24,89 | 24,71 | 24,89 | 1,30% | 3,00 |
| 12.01.2024 | 24,26 | 24,61 | 24,18 | 24,57 | 1,38% | - |
| 11.01.2024 | 24,97 | 25,12 | 24,06 | 24,24 | -2,51% | - |
| 10.01.2024 | 24,31 | 24,87 | 24,30 | 24,86 | 1,95% | - |
| 09.01.2024 | 24,28 | 24,55 | 24,11 | 24,39 | 1,27% | - |
| 08.01.2024 | 23,98 | 24,10 | 23,98 | 24,08 | 1,18% | 1.150,00 |
| 05.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,04% | 1,00 |
| 04.01.2024 | 23,65 | 23,91 | 23,65 | 23,81 | 0,72% | - |
| 03.01.2024 | 23,71 | 23,85 | 23,48 | 23,64 | -0,67% | - |
| 02.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,44% | 1,00 |
| 29.12.2023 | 23,72 | 23,76 | 23,64 | 23,70 | 0,40% | - |
| 28.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | -0,67% | 66,00 |
| 27.12.2023 | 23,76 | 23,76 | 23,76 | 23,76 | 0,70% | 3,00 |
| 22.12.2023 | 23,61 | 23,66 | 23,45 | 23,60 | 0,36% | - |
| 21.12.2023 | 23,57 | 23,57 | 23,51 | 23,51 | 0,36% | 280,00 |
| 20.12.2023 | 23,61 | 23,67 | 23,38 | 23,43 | -0,74% | - |
| 19.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,25% | 85,00 |
| 18.12.2023 | 23,69 | 23,69 | 23,54 | 23,54 | 0,68% | 213,00 |
| 15.12.2023 | 23,38 | 23,38 | 23,38 | 23,38 | 0,17% | 1,00 |
| 14.12.2023 | 23,34 | 23,34 | 23,34 | 23,34 | 1,48% | 1,00 |
| 13.12.2023 | 22,93 | 23,01 | 22,77 | 23,00 | 0,09% | - |
| 12.12.2023 | 22,68 | 23,00 | 22,59 | 22,98 | 1,41% | - |
| 11.12.2023 | 22,51 | 22,68 | 22,47 | 22,66 | 0,53% | - |
| 08.12.2023 | 22,46 | 22,56 | 22,22 | 22,54 | 0,42% | - |
| 07.12.2023 | 22,21 | 22,47 | 22,15 | 22,45 | 0,90% | - |