31,545€
0,65%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 31,19 | 31,35 | 31,19 | 31,35 | 0,03% | - |
| 25.04.2024 | 31,10 | 31,34 | 31,10 | 31,34 | -2,09% | - |
| 24.04.2024 | 32,01 | 32,01 | 32,01 | 32,01 | 1,43% | - |
| 23.04.2024 | 31,56 | 31,56 | 31,56 | 31,56 | 0,64% | - |
| 22.04.2024 | 31,36 | 31,36 | 31,36 | 31,36 | 2,62% | - |
| 19.04.2024 | 30,56 | 30,56 | 30,56 | 30,56 | -0,36% | - |
| 18.04.2024 | 30,81 | 30,81 | 30,67 | 30,67 | -0,81% | - |
| 17.04.2024 | 30,88 | 30,92 | 30,88 | 30,92 | 2,25% | - |
| 16.04.2024 | 30,24 | 30,24 | 30,24 | 30,24 | -3,05% | - |
| 15.04.2024 | 31,38 | 31,50 | 31,19 | 31,19 | -0,70% | 33,00 |
| 12.04.2024 | 31,02 | 31,41 | 31,02 | 31,41 | 3,29% | - |
| 11.04.2024 | 30,10 | 30,41 | 30,10 | 30,41 | -1,07% | 7,00 |
| 10.04.2024 | 31,73 | 31,73 | 30,74 | 30,74 | -3,79% | 1,00 |
| 09.04.2024 | 32,17 | 32,17 | 30,91 | 31,95 | 0,50% | 22,00 |
| 08.04.2024 | 31,79 | 31,79 | 31,79 | 31,79 | -0,66% | - |
| 05.04.2024 | 32,20 | 32,20 | 31,96 | 32,00 | -1,51% | 20,00 |
| 04.04.2024 | 32,75 | 32,75 | 32,49 | 32,49 | -0,52% | - |
| 03.04.2024 | 33,06 | 33,35 | 32,66 | 32,66 | -1,77% | - |
| 02.04.2024 | 33,40 | 33,40 | 32,96 | 33,25 | -1,57% | 1,00 |
| 28.03.2024 | 33,96 | 33,96 | 33,73 | 33,78 | 0,45% | 150,00 |
| 27.03.2024 | 33,84 | 34,11 | 33,62 | 33,63 | -0,59% | 190,00 |
| 26.03.2024 | 33,14 | 33,83 | 33,14 | 33,83 | 7,16% | - |
| 25.03.2024 | 31,48 | 31,83 | 31,48 | 31,57 | 0,16% | 10,00 |
| 22.03.2024 | 31,74 | 31,74 | 31,52 | 31,52 | -1,96% | - |
| 21.03.2024 | 32,61 | 32,61 | 32,15 | 32,15 | 0,37% | - |
| 20.03.2024 | 32,03 | 32,03 | 32,03 | 32,03 | 0,72% | - |
| 19.03.2024 | 31,60 | 31,92 | 31,55 | 31,80 | -0,66% | 116,00 |
| 18.03.2024 | 32,34 | 32,34 | 32,01 | 32,01 | -2,44% | - |
| 15.03.2024 | 33,05 | 33,05 | 32,70 | 32,81 | -2,61% | 3,00 |
| 14.03.2024 | 33,69 | 33,69 | 33,69 | 33,69 | -0,21% | - |
| 13.03.2024 | 33,72 | 33,82 | 33,72 | 33,76 | 2,37% | - |
| 12.03.2024 | 32,98 | 32,98 | 32,98 | 32,98 | 0,37% | - |
| 11.03.2024 | 33,00 | 33,00 | 32,86 | 32,86 | 0,58% | - |
| 08.03.2024 | 32,67 | 32,67 | 32,67 | 32,67 | 0,52% | - |
| 07.03.2024 | 30,72 | 32,50 | 30,72 | 32,50 | 5,25% | 3,00 |
| 06.03.2024 | 30,15 | 30,88 | 30,15 | 30,88 | 0,10% | - |
| 05.03.2024 | 30,90 | 30,90 | 30,85 | 30,85 | -0,19% | - |
| 04.03.2024 | 31,28 | 31,28 | 30,91 | 30,91 | 0,68% | - |
| 01.03.2024 | 30,92 | 30,92 | 30,70 | 30,70 | -1,95% | - |
| 29.02.2024 | 31,12 | 31,46 | 31,12 | 31,31 | -1,07% | - |
| 28.02.2024 | 31,77 | 31,85 | 31,65 | 31,65 | -0,75% | - |
| 27.02.2024 | 31,82 | 31,89 | 31,77 | 31,89 | -0,84% | - |
| 26.02.2024 | 32,21 | 32,21 | 32,07 | 32,16 | -0,92% | 33,00 |
| 23.02.2024 | 32,38 | 32,46 | 32,38 | 32,46 | 0,40% | - |
| 22.02.2024 | 31,55 | 32,33 | 31,55 | 32,33 | 3,26% | - |
| 21.02.2024 | 31,35 | 31,37 | 31,31 | 31,31 | -0,45% | - |
| 20.02.2024 | 31,45 | 31,45 | 31,45 | 31,45 | -0,13% | - |
| 19.02.2024 | 31,45 | 31,49 | 31,45 | 31,49 | -0,44% | - |
| 16.02.2024 | 31,63 | 31,63 | 31,63 | 31,63 | 0,67% | - |
| 15.02.2024 | 31,14 | 31,42 | 31,14 | 31,42 | 1,16% | - |
| 14.02.2024 | 30,75 | 31,06 | 30,75 | 31,06 | 0,84% | 400,00 |
| 13.02.2024 | 31,10 | 31,10 | 30,80 | 30,80 | -1,16% | - |
| 12.02.2024 | 31,46 | 31,51 | 31,16 | 31,16 | -0,92% | 3,00 |
| 09.02.2024 | 31,27 | 31,45 | 31,27 | 31,45 | -0,32% | - |
| 08.02.2024 | 31,18 | 31,55 | 31,03 | 31,55 | 1,61% | 7,00 |
| 07.02.2024 | 31,05 | 31,05 | 31,05 | 31,05 | 0,94% | - |
| 06.02.2024 | 29,83 | 30,76 | 29,81 | 30,76 | 3,53% | 32,00 |
| 05.02.2024 | 29,71 | 29,71 | 29,65 | 29,71 | -0,24% | 100,00 |
| 02.02.2024 | 29,78 | 29,78 | 29,78 | 29,78 | -0,47% | - |
| 01.02.2024 | 30,23 | 30,23 | 29,92 | 29,92 | -1,97% | - |
| 31.01.2024 | 30,07 | 30,52 | 30,07 | 30,52 | 1,43% | 1,00 |
| 30.01.2024 | 30,00 | 30,09 | 29,93 | 30,09 | 1,21% | - |
| 29.01.2024 | 29,94 | 29,94 | 29,73 | 29,73 | -2,14% | - |
| 26.01.2024 | 29,71 | 30,38 | 29,71 | 30,38 | 1,64% | - |
| 25.01.2024 | 29,70 | 29,89 | 29,70 | 29,89 | 0,40% | 100,00 |
| 24.01.2024 | 29,78 | 29,85 | 29,76 | 29,77 | 1,47% | 3,00 |
| 23.01.2024 | 29,45 | 29,45 | 29,34 | 29,34 | -0,74% | - |
| 22.01.2024 | 29,77 | 29,77 | 29,35 | 29,56 | 0,92% | 3,00 |
| 19.01.2024 | 29,70 | 29,70 | 29,19 | 29,29 | -3,71% | 150,00 |
| 18.01.2024 | 30,70 | 30,70 | 30,42 | 30,42 | 1,43% | - |
| 17.01.2024 | 29,99 | 29,99 | 29,99 | 29,99 | -2,94% | - |
| 16.01.2024 | 31,14 | 31,14 | 30,90 | 30,90 | -2,77% | - |
| 15.01.2024 | 31,93 | 31,93 | 31,78 | 31,78 | 0,28% | - |
| 12.01.2024 | 31,69 | 31,69 | 31,69 | 31,69 | 0,28% | - |
| 11.01.2024 | 31,46 | 31,60 | 31,46 | 31,60 | 1,02% | - |
| 10.01.2024 | 31,42 | 31,42 | 31,28 | 31,28 | 0,13% | - |
| 09.01.2024 | 31,54 | 31,54 | 31,24 | 31,24 | -0,64% | 300,00 |
| 08.01.2024 | 30,46 | 31,44 | 30,46 | 31,44 | 2,61% | 315,00 |
| 05.01.2024 | 30,17 | 30,64 | 30,17 | 30,64 | 0,52% | 253,00 |
| 04.01.2024 | 30,48 | 30,48 | 30,48 | 30,48 | -0,88% | - |
| 03.01.2024 | 30,82 | 30,91 | 30,18 | 30,75 | -2,07% | 355,00 |
| 02.01.2024 | 32,18 | 32,18 | 31,40 | 31,40 | 0,29% | 10,00 |
| 29.12.2023 | 31,31 | 31,31 | 31,31 | 31,31 | -0,19% | - |
| 28.12.2023 | 31,37 | 31,37 | 31,37 | 31,37 | -0,76% | - |
| 27.12.2023 | 31,42 | 31,61 | 31,42 | 31,61 | 0,00% | 5,00 |
| 22.12.2023 | 31,58 | 31,61 | 31,58 | 31,61 | 0,29% | 100,00 |
| 21.12.2023 | 31,52 | 31,52 | 31,52 | 31,52 | -0,57% | - |
| 20.12.2023 | 31,53 | 31,70 | 31,53 | 31,70 | 0,44% | 3,00 |
| 19.12.2023 | 31,06 | 31,57 | 31,06 | 31,56 | 1,09% | 10,00 |
| 18.12.2023 | 31,16 | 31,53 | 31,16 | 31,22 | 0,26% | 8,00 |
| 15.12.2023 | 31,57 | 31,57 | 31,14 | 31,14 | 1,63% | - |
| 14.12.2023 | 30,64 | 30,64 | 30,64 | 30,64 | 3,69% | - |
| 13.12.2023 | 29,29 | 29,55 | 29,29 | 29,55 | 1,13% | - |
| 12.12.2023 | 28,65 | 29,22 | 28,65 | 29,22 | 2,03% | 7,00 |
| 11.12.2023 | 28,02 | 28,64 | 28,02 | 28,64 | 3,54% | 2,00 |
| 08.12.2023 | 27,49 | 27,86 | 27,49 | 27,66 | -0,40% | - |
| 07.12.2023 | 27,69 | 27,77 | 27,69 | 27,77 | 0,84% | - |
| 06.12.2023 | 27,75 | 27,75 | 27,54 | 27,54 | -0,29% | 44,00 |
| 05.12.2023 | 27,73 | 27,73 | 27,54 | 27,62 | -2,33% | - |
| 04.12.2023 | 28,00 | 28,28 | 28,00 | 28,28 | 1,18% | 100,00 |