24,595€
1,80%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 24,83 | 24,88 | 24,58 | 24,61 | 1,84% | - |
23.04.2024 | 24,16 | 24,16 | 24,16 | 24,16 | 1,34% | - |
22.04.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 1,06% | - |
19.04.2024 | 23,59 | 23,59 | 23,59 | 23,59 | -1,50% | - |
18.04.2024 | 23,95 | 23,95 | 23,95 | 23,95 | 1,31% | - |
17.04.2024 | 23,64 | 23,64 | 23,64 | 23,64 | -0,88% | - |
16.04.2024 | 23,85 | 23,85 | 23,85 | 23,85 | -0,62% | - |
15.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,60% | - |
12.04.2024 | 24,39 | 24,39 | 24,39 | 24,39 | 0,99% | - |
11.04.2024 | 24,15 | 24,15 | 24,15 | 24,15 | -0,70% | - |
10.04.2024 | 24,32 | 24,32 | 24,32 | 24,32 | -0,49% | - |
09.04.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 0,78% | - |
08.04.2024 | 24,25 | 24,25 | 24,25 | 24,25 | -0,08% | - |
05.04.2024 | 24,27 | 24,27 | 24,27 | 24,27 | 1,13% | - |
04.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,21% | - |
03.04.2024 | 23,82 | 24,05 | 23,82 | 24,05 | -1,88% | 1,00 |
02.04.2024 | 25,03 | 25,03 | 24,51 | 24,51 | -1,49% | 1,00 |
28.03.2024 | 24,88 | 24,88 | 24,88 | 24,88 | -0,88% | - |
27.03.2024 | 24,54 | 25,10 | 24,54 | 25,10 | 1,41% | 3,00 |
26.03.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 0,77% | - |
25.03.2024 | 24,56 | 24,56 | 24,56 | 24,56 | -0,04% | - |
22.03.2024 | 24,57 | 24,57 | 24,57 | 24,57 | -0,61% | - |
21.03.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 1,15% | - |
20.03.2024 | 24,44 | 24,44 | 24,44 | 24,44 | -0,24% | - |
19.03.2024 | 24,50 | 24,50 | 24,50 | 24,50 | -1,37% | - |
18.03.2024 | 24,84 | 24,84 | 24,84 | 24,84 | 0,77% | - |
15.03.2024 | 24,65 | 24,65 | 24,65 | 24,65 | -1,24% | - |
14.03.2024 | 24,96 | 24,96 | 24,96 | 24,96 | 3,10% | - |
13.03.2024 | 24,21 | 24,21 | 24,21 | 24,21 | 0,00% | - |
12.03.2024 | 24,09 | 24,21 | 24,09 | 24,21 | 1,00% | 4,00 |
11.03.2024 | 23,97 | 23,97 | 23,97 | 23,97 | -6,70% | - |
08.03.2024 | 25,69 | 25,69 | 25,69 | 25,69 | -4,92% | - |
07.03.2024 | 27,02 | 27,02 | 27,02 | 27,02 | -0,52% | - |
06.03.2024 | 27,16 | 27,16 | 27,16 | 27,16 | 1,95% | - |
05.03.2024 | 26,64 | 26,64 | 26,64 | 26,64 | 0,79% | - |
04.03.2024 | 26,43 | 26,43 | 26,43 | 26,43 | 0,04% | - |
01.03.2024 | 26,42 | 26,42 | 26,42 | 26,42 | -0,41% | - |
29.02.2024 | 26,17 | 26,53 | 26,17 | 26,53 | 1,30% | 1,00 |
28.02.2024 | 26,19 | 26,19 | 26,19 | 26,19 | -0,49% | - |
27.02.2024 | 26,32 | 26,32 | 26,32 | 26,32 | 0,04% | - |
26.02.2024 | 26,31 | 26,31 | 26,31 | 26,31 | -1,68% | - |
23.02.2024 | 26,16 | 26,76 | 26,16 | 26,76 | 1,71% | 1,00 |
22.02.2024 | 26,31 | 26,31 | 26,31 | 26,31 | 0,65% | - |
21.02.2024 | 26,14 | 26,14 | 26,14 | 26,14 | 0,54% | - |
20.02.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,84% | - |
19.02.2024 | 26,22 | 26,22 | 26,22 | 26,22 | -0,23% | - |
16.02.2024 | 26,28 | 26,28 | 26,28 | 26,28 | 0,27% | - |
15.02.2024 | 26,21 | 26,21 | 26,21 | 26,21 | 2,18% | - |
14.02.2024 | 25,65 | 25,65 | 25,65 | 25,65 | -2,32% | - |
13.02.2024 | 26,26 | 26,26 | 26,26 | 26,26 | 1,08% | - |
12.02.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 0,15% | - |
09.02.2024 | 25,94 | 25,94 | 25,94 | 25,94 | -0,50% | - |
08.02.2024 | 26,07 | 26,07 | 26,07 | 26,07 | 0,46% | - |
07.02.2024 | 25,95 | 25,95 | 25,95 | 25,95 | 0,46% | - |
06.02.2024 | 25,83 | 25,83 | 25,83 | 25,83 | -0,35% | - |
05.02.2024 | 25,72 | 25,92 | 25,72 | 25,92 | 0,19% | 3,00 |
02.02.2024 | 25,87 | 25,87 | 25,87 | 25,87 | 1,33% | - |
01.02.2024 | 25,53 | 25,53 | 25,53 | 25,53 | 0,27% | - |
31.01.2024 | 25,46 | 25,46 | 25,46 | 25,46 | 0,87% | - |
30.01.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -1,41% | - |
29.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,07% | - |
26.01.2024 | 25,33 | 25,33 | 25,33 | 25,33 | 0,20% | - |
25.01.2024 | 25,28 | 25,28 | 25,28 | 25,28 | -0,16% | - |
24.01.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 0,24% | - |
23.01.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,72% | - |
22.01.2024 | 25,08 | 25,08 | 25,08 | 25,08 | 0,60% | - |
19.01.2024 | 24,93 | 24,93 | 24,93 | 24,93 | -0,76% | - |
18.01.2024 | 24,78 | 25,12 | 24,78 | 25,12 | 3,20% | 1,00 |
17.01.2024 | 24,34 | 24,34 | 24,34 | 24,34 | -0,25% | - |
16.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,29% | - |
15.01.2024 | 24,50 | 24,74 | 24,50 | 24,72 | 2,49% | 2.000,00 |
12.01.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -2,66% | - |
11.01.2024 | 24,78 | 24,78 | 24,78 | 24,78 | 2,69% | - |
10.01.2024 | 24,13 | 24,13 | 24,13 | 24,13 | -1,03% | - |
09.01.2024 | 24,06 | 24,38 | 24,06 | 24,38 | 0,99% | 1,00 |
08.01.2024 | 23,74 | 24,14 | 23,74 | 24,14 | 1,94% | 2.000,00 |
05.01.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,72% | - |
04.01.2024 | 23,51 | 23,51 | 23,51 | 23,51 | -0,34% | - |
03.01.2024 | 23,59 | 23,59 | 23,59 | 23,59 | 0,64% | - |
02.01.2024 | 23,44 | 23,44 | 23,44 | 23,44 | -0,47% | - |
29.12.2023 | 23,55 | 23,55 | 23,55 | 23,55 | 0,08% | - |
28.12.2023 | 23,53 | 23,53 | 23,53 | 23,53 | 0,68% | - |
27.12.2023 | 23,37 | 23,37 | 23,37 | 23,37 | 0,30% | - |
22.12.2023 | 23,30 | 23,30 | 23,30 | 23,30 | 0,56% | - |
21.12.2023 | 23,17 | 23,17 | 23,17 | 23,17 | -1,07% | - |
20.12.2023 | 23,42 | 23,42 | 23,42 | 23,42 | 0,47% | - |
19.12.2023 | 23,31 | 23,31 | 23,31 | 23,31 | -0,09% | - |
18.12.2023 | 23,33 | 23,33 | 23,33 | 23,33 | 1,13% | - |
15.12.2023 | 23,07 | 23,07 | 23,07 | 23,07 | 1,10% | - |
14.12.2023 | 22,82 | 22,82 | 22,82 | 22,82 | 0,88% | - |
13.12.2023 | 22,62 | 22,62 | 22,62 | 22,62 | 1,12% | - |
12.12.2023 | 22,37 | 22,37 | 22,37 | 22,37 | -0,04% | - |
11.12.2023 | 22,38 | 22,38 | 22,38 | 22,38 | 0,58% | - |
08.12.2023 | 22,25 | 22,25 | 22,25 | 22,25 | 1,23% | - |
07.12.2023 | 21,98 | 21,98 | 21,98 | 21,98 | 0,41% | - |
06.12.2023 | 21,89 | 21,89 | 21,89 | 21,89 | 0,32% | - |
05.12.2023 | 21,82 | 21,82 | 21,82 | 21,82 | -1,13% | - |
04.12.2023 | 22,07 | 22,07 | 22,07 | 22,07 | -0,41% | - |
01.12.2023 | 22,16 | 22,16 | 22,16 | 22,16 | 0,68% | - |
30.11.2023 | 22,01 | 22,01 | 22,01 | 22,01 | 1,90% | - |