24,490€
2,38%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 24,39 | 24,83 | 24,37 | 24,70 | 3,24% | - |
| 22.04.2024 | 23,92 | 23,92 | 23,92 | 23,92 | 1,14% | - |
| 19.04.2024 | 23,65 | 23,65 | 23,65 | 23,65 | -0,63% | - |
| 18.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,75% | - |
| 17.04.2024 | 23,98 | 23,98 | 23,98 | 23,98 | 1,18% | - |
| 16.04.2024 | 23,70 | 23,70 | 23,70 | 23,70 | -1,78% | - |
| 15.04.2024 | 24,13 | 24,13 | 24,13 | 24,13 | -0,98% | - |
| 12.04.2024 | 24,37 | 24,37 | 24,37 | 24,37 | 0,99% | - |
| 11.04.2024 | 24,13 | 24,13 | 24,13 | 24,13 | -0,62% | - |
| 10.04.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -0,29% | - |
| 09.04.2024 | 24,35 | 24,35 | 24,35 | 24,35 | 0,16% | - |
| 08.04.2024 | 24,31 | 24,31 | 24,31 | 24,31 | 1,17% | - |
| 05.04.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -1,44% | - |
| 04.04.2024 | 24,38 | 24,38 | 24,38 | 24,38 | 2,22% | - |
| 03.04.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -2,73% | - |
| 02.04.2024 | 24,52 | 24,52 | 24,52 | 24,52 | -2,62% | - |
| 28.03.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 1,90% | - |
| 27.03.2024 | 24,71 | 24,71 | 24,71 | 24,71 | 0,57% | - |
| 26.03.2024 | 24,57 | 24,57 | 24,57 | 24,57 | 0,41% | - |
| 25.03.2024 | 24,47 | 24,47 | 24,47 | 24,47 | 0,04% | - |
| 22.03.2024 | 24,46 | 24,46 | 24,46 | 24,46 | -0,49% | - |
| 21.03.2024 | 24,58 | 24,58 | 24,58 | 24,58 | 0,86% | - |
| 20.03.2024 | 24,37 | 24,37 | 24,37 | 24,37 | 0,25% | - |
| 19.03.2024 | 24,31 | 24,31 | 24,31 | 24,31 | -1,94% | - |
| 18.03.2024 | 24,79 | 24,79 | 24,79 | 24,79 | 0,90% | - |
| 15.03.2024 | 24,57 | 24,57 | 24,57 | 24,57 | 0,04% | - |
| 14.03.2024 | 24,56 | 24,56 | 24,56 | 24,56 | 0,12% | - |
| 13.03.2024 | 24,53 | 24,53 | 24,53 | 24,53 | 3,24% | - |
| 12.03.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,92% | - |
| 11.03.2024 | 23,98 | 23,98 | 23,98 | 23,98 | -0,12% | - |
| 08.03.2024 | 24,01 | 24,01 | 24,01 | 24,01 | -10,44% | - |
| 07.03.2024 | 26,81 | 26,81 | 26,81 | 26,81 | -0,45% | - |
| 06.03.2024 | 26,93 | 26,93 | 26,93 | 26,93 | 0,45% | - |
| 05.03.2024 | 26,81 | 26,81 | 26,81 | 26,81 | 1,25% | - |
| 04.03.2024 | 26,48 | 26,48 | 26,48 | 26,48 | 0,99% | - |
| 01.03.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,11% | - |
| 29.02.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 0,34% | - |
| 28.02.2024 | 26,16 | 26,16 | 26,16 | 26,16 | -0,19% | - |
| 27.02.2024 | 26,21 | 26,21 | 26,21 | 26,21 | -0,38% | - |
| 26.02.2024 | 26,31 | 26,31 | 26,31 | 26,31 | 0,00% | - |
| 23.02.2024 | 26,31 | 26,31 | 26,31 | 26,31 | 1,27% | - |
| 22.02.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 0,08% | - |
| 21.02.2024 | 25,96 | 25,96 | 25,96 | 25,96 | 0,15% | - |
| 20.02.2024 | 25,92 | 25,92 | 25,92 | 25,92 | -0,50% | - |
| 19.02.2024 | 26,05 | 26,05 | 26,05 | 26,05 | -0,76% | - |
| 16.02.2024 | 26,25 | 26,25 | 26,25 | 26,25 | 1,31% | - |
| 15.02.2024 | 25,91 | 25,91 | 25,91 | 25,91 | -0,12% | - |
| 14.02.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,38% | - |
| 13.02.2024 | 26,04 | 26,04 | 26,04 | 26,04 | 0,19% | - |
| 12.02.2024 | 25,99 | 25,99 | 25,99 | 25,99 | 0,62% | - |
| 09.02.2024 | 25,83 | 25,83 | 25,83 | 25,83 | -0,96% | - |
| 08.02.2024 | 26,08 | 26,08 | 26,08 | 26,08 | 0,69% | - |
| 07.02.2024 | 25,90 | 25,90 | 25,90 | 25,90 | -0,42% | - |
| 06.02.2024 | 26,01 | 26,01 | 26,01 | 26,01 | 1,92% | - |
| 05.02.2024 | 25,52 | 25,52 | 25,52 | 25,52 | -1,20% | - |
| 02.02.2024 | 25,83 | 25,83 | 25,83 | 25,83 | 0,66% | - |
| 01.02.2024 | 25,66 | 25,66 | 25,66 | 25,66 | 0,23% | - |
| 31.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,07% | - |
| 30.01.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,56% | - |
| 29.01.2024 | 25,19 | 25,19 | 25,19 | 25,19 | -1,18% | - |
| 26.01.2024 | 25,49 | 25,49 | 25,49 | 25,49 | 1,51% | - |
| 25.01.2024 | 25,11 | 25,11 | 25,11 | 25,11 | -0,20% | - |
| 24.01.2024 | 25,16 | 25,16 | 25,16 | 25,16 | 1,25% | - |
| 23.01.2024 | 24,85 | 24,85 | 24,85 | 24,85 | -0,68% | - |
| 22.01.2024 | 25,02 | 25,02 | 25,02 | 25,02 | 0,20% | - |
| 19.01.2024 | 24,97 | 24,97 | 24,97 | 24,97 | 0,48% | - |
| 18.01.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 2,01% | - |
| 17.01.2024 | 24,36 | 24,36 | 24,36 | 24,36 | 0,45% | - |
| 16.01.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -1,98% | - |
| 15.01.2024 | 24,74 | 24,74 | 24,74 | 24,74 | 2,36% | - |
| 12.01.2024 | 24,17 | 24,17 | 24,17 | 24,17 | -1,99% | - |
| 11.01.2024 | 24,66 | 24,66 | 24,66 | 24,66 | 1,31% | - |
| 10.01.2024 | 24,34 | 24,34 | 24,34 | 24,34 | 0,95% | - |
| 09.01.2024 | 24,11 | 24,11 | 24,11 | 24,11 | 2,33% | - |
| 04.01.2024 | 23,56 | 23,56 | 23,56 | 23,56 | 0,43% | - |
| 03.01.2024 | 23,46 | 23,46 | 23,46 | 23,46 | -0,34% | - |
| 02.01.2024 | 23,54 | 23,54 | 23,54 | 23,54 | 0,38% | - |
| 29.12.2023 | 23,45 | 23,45 | 23,45 | 23,45 | 0,30% | - |
| 28.12.2023 | 23,38 | 23,38 | 23,38 | 23,38 | 0,43% | - |
| 27.12.2023 | 23,28 | 23,28 | 23,28 | 23,28 | -0,17% | - |
| 22.12.2023 | 23,32 | 23,32 | 23,32 | 23,32 | 0,39% | - |
| 21.12.2023 | 23,23 | 23,23 | 23,23 | 23,23 | -0,21% | - |
| 19.12.2023 | 23,28 | 23,28 | 23,28 | 23,28 | -0,68% | - |
| 18.12.2023 | 23,44 | 23,44 | 23,44 | 23,44 | 2,36% | - |
| 14.12.2023 | 22,90 | 22,90 | 22,90 | 22,90 | 1,64% | - |
| 13.12.2023 | 22,53 | 22,53 | 22,53 | 22,53 | 0,31% | - |
| 12.12.2023 | 22,46 | 22,46 | 22,46 | 22,46 | 0,99% | - |
| 11.12.2023 | 22,24 | 22,24 | 22,24 | 22,24 | 0,91% | - |
| 08.12.2023 | 22,04 | 22,04 | 22,04 | 22,04 | 0,32% | - |
| 07.12.2023 | 21,97 | 21,97 | 21,97 | 21,97 | 0,23% | - |
| 06.12.2023 | 21,92 | 21,92 | 21,92 | 21,92 | 0,50% | - |
| 05.12.2023 | 21,81 | 21,81 | 21,81 | 21,81 | -0,86% | - |
| 04.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | 0,41% | - |
| 30.11.2023 | 21,91 | 21,91 | 21,91 | 21,91 | 0,64% | - |
| 29.11.2023 | 21,77 | 21,77 | 21,77 | 21,77 | -0,50% | - |
| 27.11.2023 | 21,88 | 21,88 | 21,88 | 21,88 | 0,14% | - |
| 24.11.2023 | 21,85 | 21,85 | 21,85 | 21,85 | 0,41% | - |
| 23.11.2023 | 21,76 | 21,76 | 21,76 | 21,76 | -0,87% | - |
| 22.11.2023 | 21,95 | 21,95 | 21,95 | 21,95 | 0,27% | - |
| 20.11.2023 | 21,89 | 21,89 | 21,89 | 21,89 | 1,44% | - |