24,090€
0,04%
Echtzeit-Aktienkurs AZIMUT HLDG S.P.A.
Bid:
Ask:
Aktienkurse zur AZIMUT HLDG S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 24,08 | 24,25 | 24,01 | 24,09 | 0,04% | - |
| 17.04.2024 | 24,03 | 24,37 | 23,85 | 24,08 | 0,21% | - |
| 16.04.2024 | 24,26 | 24,26 | 23,84 | 24,03 | -0,80% | - |
| 15.04.2024 | 24,14 | 24,65 | 24,14 | 24,23 | 0,50% | - |
| 12.04.2024 | 24,41 | 24,70 | 24,08 | 24,11 | -1,25% | - |
| 11.04.2024 | 24,45 | 24,52 | 24,11 | 24,41 | -0,04% | - |
| 10.04.2024 | 24,42 | 24,68 | 24,22 | 24,42 | -0,10% | - |
| 09.04.2024 | 24,75 | 24,75 | 24,36 | 24,45 | -1,21% | - |
| 08.04.2024 | 24,44 | 24,81 | 24,39 | 24,75 | 1,25% | - |
| 05.04.2024 | 24,63 | 24,66 | 24,22 | 24,44 | -0,75% | - |
| 04.04.2024 | 24,20 | 24,92 | 24,16 | 24,63 | 1,71% | - |
| 03.04.2024 | 24,03 | 24,24 | 23,92 | 24,21 | 0,50% | - |
| 02.04.2024 | 25,15 | 25,20 | 23,98 | 24,09 | -4,20% | - |
| 28.03.2024 | 25,14 | 25,86 | 24,98 | 25,15 | -0,08% | 217,00 |
| 27.03.2024 | 24,79 | 25,17 | 24,74 | 25,17 | 1,53% | 16,00 |
| 26.03.2024 | 24,92 | 24,98 | 24,76 | 24,79 | -0,52% | - |
| 25.03.2024 | 24,80 | 24,94 | 24,64 | 24,92 | 0,46% | - |
| 22.03.2024 | 24,89 | 24,91 | 24,67 | 24,80 | -0,34% | - |
| 21.03.2024 | 24,82 | 24,98 | 24,68 | 24,89 | 0,63% | - |
| 20.03.2024 | 24,76 | 24,76 | 24,51 | 24,73 | -0,12% | - |
| 19.03.2024 | 24,82 | 24,89 | 24,31 | 24,76 | -0,24% | - |
| 18.03.2024 | 25,07 | 25,15 | 24,75 | 24,82 | -0,86% | - |
| 15.03.2024 | 24,87 | 25,09 | 24,75 | 25,04 | 0,66% | - |
| 14.03.2024 | 25,10 | 25,22 | 24,80 | 24,87 | -0,92% | - |
| 13.03.2024 | 24,35 | 25,12 | 24,32 | 25,10 | 2,95% | - |
| 12.03.2024 | 24,14 | 24,42 | 23,90 | 24,38 | 1,02% | - |
| 11.03.2024 | 24,28 | 24,36 | 23,94 | 24,14 | -0,72% | - |
| 08.03.2024 | 25,82 | 25,86 | 23,60 | 24,31 | -5,85% | 150,00 |
| 07.03.2024 | 27,35 | 27,41 | 25,73 | 25,82 | -5,68% | 140,00 |
| 06.03.2024 | 27,22 | 27,42 | 26,92 | 27,38 | 0,48% | - |
| 05.03.2024 | 26,88 | 27,28 | 26,85 | 27,25 | 1,13% | - |
| 04.03.2024 | 26,60 | 27,03 | 26,52 | 26,94 | 1,43% | - |
| 01.03.2024 | 26,57 | 26,73 | 26,36 | 26,56 | -0,02% | - |
| 29.02.2024 | 26,41 | 26,63 | 26,39 | 26,57 | 0,72% | - |
| 28.02.2024 | 26,45 | 26,49 | 26,28 | 26,38 | -0,40% | - |
| 27.02.2024 | 26,60 | 26,63 | 26,33 | 26,48 | -0,43% | - |
| 26.02.2024 | 26,62 | 26,76 | 26,50 | 26,60 | 0,04% | - |
| 23.02.2024 | 26,44 | 26,80 | 26,38 | 26,59 | 0,55% | - |
| 22.02.2024 | 26,36 | 26,63 | 26,28 | 26,44 | 0,19% | - |
| 21.02.2024 | 26,38 | 26,47 | 26,16 | 26,39 | 0,06% | - |
| 20.02.2024 | 26,25 | 26,40 | 26,09 | 26,38 | 0,50% | - |
| 19.02.2024 | 26,52 | 26,55 | 26,23 | 26,25 | -1,04% | - |
| 16.02.2024 | 26,40 | 26,58 | 26,33 | 26,52 | 0,34% | - |
| 15.02.2024 | 26,35 | 26,48 | 26,13 | 26,43 | 0,21% | - |
| 14.02.2024 | 25,89 | 26,40 | 25,85 | 26,38 | 1,89% | - |
| 13.02.2024 | 26,52 | 26,52 | 25,84 | 25,89 | -2,27% | - |
| 12.02.2024 | 26,17 | 26,59 | 26,14 | 26,49 | 1,22% | - |
| 09.02.2024 | 26,14 | 26,26 | 26,01 | 26,17 | 0,11% | - |
| 08.02.2024 | 26,25 | 26,41 | 26,10 | 26,14 | -0,44% | - |
| 07.02.2024 | 26,27 | 26,38 | 26,13 | 26,25 | -0,06% | - |
| 06.02.2024 | 25,92 | 26,33 | 25,86 | 26,27 | 1,45% | - |
| 05.02.2024 | 25,99 | 26,02 | 25,76 | 25,89 | -0,14% | - |
| 02.02.2024 | 25,89 | 26,21 | 25,88 | 25,93 | -0,33% | - |
| 01.02.2024 | 25,84 | 26,03 | 25,68 | 26,01 | 0,68% | - |
| 31.01.2024 | 25,73 | 26,14 | 25,65 | 25,84 | 0,56% | - |
| 30.01.2024 | 25,53 | 25,76 | 25,46 | 25,69 | 0,65% | - |
| 29.01.2024 | 25,80 | 25,85 | 25,36 | 25,53 | -1,33% | - |
| 26.01.2024 | 25,59 | 25,90 | 25,44 | 25,87 | 1,11% | - |
| 25.01.2024 | 25,54 | 25,61 | 25,29 | 25,59 | 0,06% | - |
| 24.01.2024 | 25,37 | 25,67 | 25,36 | 25,57 | 0,67% | - |
| 23.01.2024 | 25,41 | 25,53 | 25,08 | 25,40 | -0,02% | - |
| 22.01.2024 | 25,29 | 25,46 | 25,15 | 25,41 | 0,83% | - |
| 19.01.2024 | 25,13 | 25,28 | 25,02 | 25,20 | 0,14% | - |
| 18.01.2024 | 24,97 | 25,29 | 24,94 | 25,16 | 0,76% | 150,00 |
| 17.01.2024 | 24,78 | 25,00 | 24,52 | 24,97 | 0,64% | - |
| 16.01.2024 | 24,57 | 24,90 | 24,44 | 24,81 | 0,38% | 76,00 |
| 15.01.2024 | 24,53 | 25,05 | 24,53 | 24,72 | 0,88% | - |
| 12.01.2024 | 24,15 | 24,61 | 24,15 | 24,50 | 1,58% | - |
| 11.01.2024 | 24,80 | 25,12 | 24,04 | 24,12 | -2,72% | - |
| 10.01.2024 | 24,38 | 24,84 | 24,29 | 24,80 | 1,70% | - |
| 09.01.2024 | 24,17 | 24,55 | 24,11 | 24,38 | 0,76% | - |
| 08.01.2024 | 23,81 | 24,26 | 23,75 | 24,20 | 1,62% | - |
| 05.01.2024 | 23,78 | 23,90 | 23,66 | 23,81 | 0,13% | 3,00 |
| 04.01.2024 | 23,58 | 23,90 | 23,55 | 23,78 | 0,85% | - |
| 03.01.2024 | 23,68 | 23,85 | 23,48 | 23,58 | -0,53% | - |
| 02.01.2024 | 23,69 | 23,95 | 23,49 | 23,71 | 0,08% | - |
| 29.12.2023 | 23,62 | 23,76 | 23,62 | 23,69 | 0,30% | - |
| 28.12.2023 | 23,65 | 23,74 | 23,57 | 23,62 | 0,11% | 2,00 |
| 27.12.2023 | 23,63 | 23,72 | 23,49 | 23,59 | 0,32% | - |
| 22.12.2023 | 23,63 | 23,66 | 23,45 | 23,52 | -0,49% | - |
| 21.12.2023 | 23,45 | 23,66 | 23,35 | 23,63 | 0,77% | - |
| 20.12.2023 | 23,62 | 23,65 | 23,38 | 23,45 | -0,59% | - |
| 19.12.2023 | 23,52 | 23,63 | 23,47 | 23,59 | 0,43% | - |
| 18.12.2023 | 23,57 | 23,74 | 23,35 | 23,49 | -0,32% | - |
| 15.12.2023 | 23,33 | 23,65 | 23,24 | 23,57 | 1,40% | - |
| 14.12.2023 | 22,95 | 23,36 | 22,95 | 23,24 | 1,26% | - |
| 13.12.2023 | 22,90 | 22,98 | 22,77 | 22,95 | 0,13% | - |
| 12.12.2023 | 22,58 | 22,94 | 22,58 | 22,92 | 1,62% | - |
| 11.12.2023 | 22,49 | 22,67 | 22,45 | 22,56 | 0,42% | - |
| 08.12.2023 | 22,45 | 22,50 | 22,22 | 22,46 | 0,18% | - |
| 07.12.2023 | 22,27 | 22,47 | 22,15 | 22,42 | 0,54% | - |
| 06.12.2023 | 22,09 | 22,39 | 22,09 | 22,30 | 0,95% | - |
| 05.12.2023 | 22,15 | 22,18 | 21,93 | 22,09 | -0,11% | - |
| 04.12.2023 | 22,29 | 22,38 | 22,02 | 22,12 | -1,01% | - |
| 01.12.2023 | 22,39 | 22,48 | 22,25 | 22,34 | 0,16% | - |
| 30.11.2023 | 22,28 | 22,34 | 22,11 | 22,31 | 0,38% | - |
| 29.11.2023 | 21,85 | 22,23 | 21,81 | 22,22 | 1,69% | - |
| 28.11.2023 | 22,00 | 22,00 | 21,78 | 21,85 | -0,66% | - |
| 27.11.2023 | 22,10 | 22,21 | 21,94 | 22,00 | -0,45% | - |
| 24.11.2023 | 21,96 | 22,14 | 21,88 | 22,10 | 0,64% | - |