Börse:
15,763€
-2,37%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
15,685€
Ask:
15,840€
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2020 | 16,16 | 16,20 | 15,69 | 15,77 | -2,30% | - |
| 20.10.2020 | 15,95 | 16,15 | 15,95 | 16,15 | 0,69% | - |
| 19.10.2020 | 16,02 | 16,10 | 15,94 | 16,04 | -0,53% | - |
| 16.10.2020 | 15,87 | 16,12 | 15,80 | 16,12 | 2,32% | - |
| 15.10.2020 | 16,30 | 16,30 | 15,76 | 15,76 | -4,25% | - |
| 14.10.2020 | 16,05 | 16,46 | 16,05 | 16,46 | 2,01% | - |
| 13.10.2020 | 16,29 | 16,29 | 16,13 | 16,13 | -0,98% | - |
| 12.10.2020 | 16,23 | 16,34 | 16,22 | 16,29 | 0,65% | - |
| 09.10.2020 | 15,61 | 16,36 | 15,61 | 16,19 | 1,98% | - |
| 08.10.2020 | 15,83 | 15,87 | 15,74 | 15,87 | 0,89% | - |
| 07.10.2020 | 15,60 | 15,85 | 15,60 | 15,73 | -0,98% | - |
| 06.10.2020 | 15,59 | 15,89 | 15,43 | 15,89 | 2,55% | - |
| 05.10.2020 | 15,18 | 15,50 | 15,18 | 15,49 | 3,13% | 10,00 |
| 02.10.2020 | 14,95 | 15,19 | 14,94 | 15,02 | -2,25% | - |
| 01.10.2020 | 15,16 | 15,48 | 15,16 | 15,37 | -0,29% | - |
| 30.09.2020 | 15,26 | 15,41 | 15,26 | 15,41 | -1,06% | - |
| 29.09.2020 | 15,61 | 15,61 | 15,55 | 15,58 | -0,06% | - |
| 28.09.2020 | 15,28 | 15,59 | 15,16 | 15,59 | 4,07% | - |
| 25.09.2020 | 15,12 | 15,34 | 14,95 | 14,98 | -3,48% | - |
| 24.09.2020 | 15,37 | 15,64 | 15,37 | 15,52 | -2,11% | - |
| 23.09.2020 | 15,54 | 16,05 | 15,54 | 15,85 | 0,00% | - |
| 22.09.2020 | 15,58 | 15,92 | 15,58 | 15,85 | 0,13% | - |
| 21.09.2020 | 16,33 | 16,33 | 15,83 | 15,83 | -4,18% | - |
| 18.09.2020 | 16,66 | 16,68 | 16,49 | 16,52 | -1,40% | - |
| 17.09.2020 | 16,33 | 16,76 | 16,33 | 16,76 | 1,42% | - |
| 16.09.2020 | 16,35 | 16,52 | 16,35 | 16,52 | 0,61% | - |
| 15.09.2020 | 16,45 | 16,48 | 16,25 | 16,42 | 0,67% | - |
| 14.09.2020 | 16,33 | 16,35 | 16,23 | 16,31 | 0,83% | - |
| 11.09.2020 | 15,92 | 16,18 | 15,92 | 16,18 | 0,65% | - |
| 10.09.2020 | 16,02 | 16,12 | 15,98 | 16,07 | 2,19% | - |
| 09.09.2020 | 15,73 | 15,73 | 15,73 | 15,73 | -0,60% | - |
| 08.09.2020 | 15,63 | 16,14 | 15,63 | 15,82 | -1,80% | - |
| 07.09.2020 | 15,63 | 16,14 | 15,63 | 16,11 | 1,93% | - |
| 04.09.2020 | 15,78 | 16,06 | 15,78 | 15,81 | -0,78% | - |
| 03.09.2020 | 16,03 | 16,38 | 16,03 | 15,93 | -1,67% | - |
| 02.09.2020 | 16,12 | 16,26 | 16,07 | 16,20 | 1,41% | - |
| 01.09.2020 | 16,22 | 16,23 | 15,88 | 15,98 | -1,27% | - |
| 31.08.2020 | 16,54 | 16,54 | 16,11 | 16,18 | -1,58% | - |
| 28.08.2020 | 16,79 | 16,79 | 16,44 | 16,44 | -1,08% | - |
| 27.08.2020 | 16,87 | 16,88 | 16,56 | 16,62 | -0,78% | - |
| 26.08.2020 | 16,72 | 16,82 | 16,68 | 16,75 | 0,12% | - |
| 25.08.2020 | 16,90 | 16,90 | 16,73 | 16,73 | -0,56% | - |
| 24.08.2020 | 16,33 | 16,83 | 16,33 | 16,83 | 3,51% | - |
| 21.08.2020 | 16,43 | 16,43 | 16,15 | 16,26 | -0,49% | 350,00 |
| 20.08.2020 | 16,38 | 16,48 | 16,34 | 16,34 | -1,33% | - |
| 19.08.2020 | 16,49 | 16,56 | 16,40 | 16,56 | 0,49% | - |
| 18.08.2020 | 16,69 | 16,71 | 16,48 | 16,48 | -1,58% | - |
| 17.08.2020 | 16,77 | 16,80 | 16,70 | 16,74 | -0,48% | - |
| 14.08.2020 | 16,84 | 16,84 | 16,58 | 16,82 | -0,85% | - |
| 13.08.2020 | 16,95 | 17,12 | 16,95 | 16,97 | -0,59% | - |
| 12.08.2020 | 16,84 | 17,12 | 16,84 | 17,07 | 0,26% | - |
| 11.08.2020 | 16,71 | 17,05 | 16,71 | 17,02 | 2,81% | - |
| 10.08.2020 | 16,31 | 16,72 | 16,31 | 16,56 | 0,33% | - |
| 07.08.2020 | 16,62 | 16,62 | 16,37 | 16,50 | -0,30% | - |
| 06.08.2020 | 16,23 | 16,55 | 16,23 | 16,55 | -0,06% | - |
| 05.08.2020 | 16,41 | 16,56 | 16,41 | 16,56 | 1,35% | - |
| 04.08.2020 | 16,40 | 16,64 | 16,29 | 16,34 | -0,73% | - |
| 03.08.2020 | 16,06 | 16,46 | 16,06 | 16,46 | 1,39% | - |
| 31.07.2020 | 15,78 | 16,26 | 15,78 | 16,24 | 1,79% | - |
| 30.07.2020 | 16,48 | 16,48 | 15,82 | 15,95 | -3,45% | - |
| 29.07.2020 | 16,29 | 16,52 | 16,29 | 16,52 | 1,07% | - |
| 28.07.2020 | 16,76 | 16,76 | 16,23 | 16,35 | -1,83% | - |
| 27.07.2020 | 16,65 | 16,65 | 16,55 | 16,65 | -1,30% | - |
| 24.07.2020 | 16,78 | 16,97 | 16,78 | 16,87 | -0,53% | - |
| 23.07.2020 | 16,96 | 16,96 | 16,96 | 16,96 | 1,37% | - |
| 22.07.2020 | 16,73 | 16,73 | 16,73 | 16,73 | -0,21% | - |
| 21.07.2020 | 17,16 | 17,36 | 16,77 | 16,77 | -0,86% | - |
| 20.07.2020 | 16,27 | 16,95 | 16,27 | 16,91 | 3,27% | - |
| 17.07.2020 | 16,38 | 16,58 | 16,36 | 16,38 | 0,12% | - |
| 16.07.2020 | 16,31 | 16,38 | 16,19 | 16,36 | -1,00% | - |
| 15.07.2020 | 15,69 | 16,52 | 15,69 | 16,52 | 4,76% | - |
| 14.07.2020 | 15,57 | 15,81 | 15,57 | 15,77 | 0,64% | - |
| 13.07.2020 | 15,73 | 15,73 | 15,49 | 15,67 | 1,65% | - |
| 10.07.2020 | 15,12 | 15,49 | 15,12 | 15,42 | 0,62% | - |
| 09.07.2020 | 15,67 | 15,69 | 15,32 | 15,32 | -1,76% | - |
| 08.07.2020 | 15,41 | 15,74 | 15,41 | 15,60 | 0,19% | - |
| 07.07.2020 | 15,55 | 15,68 | 15,48 | 15,57 | -0,16% | - |
| 06.07.2020 | 15,48 | 15,69 | 15,48 | 15,59 | 2,16% | - |
| 03.07.2020 | 15,36 | 15,50 | 15,26 | 15,26 | -1,52% | - |
| 02.07.2020 | 15,06 | 15,59 | 15,06 | 15,50 | 2,45% | - |
| 01.07.2020 | 15,18 | 15,29 | 14,93 | 15,13 | -0,07% | - |
| 30.06.2020 | 15,26 | 15,26 | 15,02 | 15,14 | -0,66% | - |
| 29.06.2020 | 14,74 | 15,24 | 14,74 | 15,24 | 2,42% | - |
| 26.06.2020 | 15,34 | 15,34 | 14,88 | 14,88 | -2,52% | - |
| 25.06.2020 | 14,87 | 15,26 | 14,67 | 15,26 | 0,26% | - |
| 24.06.2020 | 15,63 | 15,63 | 15,22 | 15,22 | -2,19% | - |
| 23.06.2020 | 15,45 | 15,62 | 15,45 | 15,56 | 0,65% | - |
| 22.06.2020 | 14,89 | 15,68 | 14,89 | 15,46 | -0,32% | - |
| 19.06.2020 | 15,27 | 15,51 | 15,22 | 15,51 | 1,47% | 780,00 |
| 18.06.2020 | 15,37 | 15,56 | 15,12 | 15,29 | -1,39% | - |
| 17.06.2020 | 15,56 | 15,70 | 15,50 | 15,50 | -1,71% | - |
| 16.06.2020 | 15,42 | 15,77 | 15,42 | 15,77 | 1,35% | - |
| 15.06.2020 | 14,94 | 15,56 | 14,80 | 15,56 | 0,71% | 1.500,00 |
| 12.06.2020 | 15,05 | 15,85 | 15,05 | 15,45 | -1,12% | - |
| 11.06.2020 | 16,16 | 16,16 | 15,63 | 15,63 | -5,56% | - |
| 10.06.2020 | 16,60 | 16,78 | 16,46 | 16,55 | 0,06% | - |
| 09.06.2020 | 17,32 | 17,32 | 16,45 | 16,54 | -5,57% | - |
| 08.06.2020 | 16,72 | 17,71 | 16,72 | 17,51 | 4,29% | 150,00 |
| 05.06.2020 | 16,15 | 16,79 | 16,15 | 16,79 | 8,71% | - |
| 04.06.2020 | 15,67 | 15,67 | 15,45 | 15,45 | -2,03% | - |