23,875€
0,27%
Echtzeit-Aktienkurs Azimut Holding S.p.A.
Bid:
Ask:
Aktienkurse zur Azimut Holding S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 23,68 | 24,08 | 23,60 | 23,88 | -0,81% | - |
| 18.04.2024 | 24,26 | 24,30 | 23,92 | 24,08 | -0,10% | - |
| 17.04.2024 | 23,95 | 24,41 | 23,86 | 24,10 | 0,15% | - |
| 16.04.2024 | 24,09 | 24,15 | 23,78 | 24,07 | -0,46% | - |
| 15.04.2024 | 24,26 | 24,70 | 24,17 | 24,18 | 0,29% | - |
| 12.04.2024 | 24,46 | 24,81 | 24,07 | 24,11 | -1,35% | - |
| 11.04.2024 | 24,46 | 24,52 | 24,10 | 24,44 | 0,00% | - |
| 10.04.2024 | 24,50 | 24,69 | 24,22 | 24,44 | -0,06% | - |
| 09.04.2024 | 24,72 | 24,84 | 24,28 | 24,45 | -1,15% | - |
| 08.04.2024 | 24,43 | 24,93 | 24,29 | 24,74 | 1,27% | - |
| 05.04.2024 | 24,61 | 24,71 | 24,18 | 24,43 | -0,59% | - |
| 04.04.2024 | 24,19 | 24,98 | 24,16 | 24,57 | 1,63% | - |
| 03.04.2024 | 23,94 | 24,53 | 23,82 | 24,18 | 0,75% | - |
| 02.04.2024 | 25,19 | 25,35 | 23,97 | 24,00 | -4,78% | - |
| 28.03.2024 | 25,19 | 25,98 | 24,98 | 25,20 | 0,00% | - |
| 27.03.2024 | 24,79 | 25,21 | 24,77 | 25,20 | 1,80% | - |
| 26.03.2024 | 24,96 | 24,98 | 24,68 | 24,76 | -0,56% | - |
| 25.03.2024 | 24,79 | 24,96 | 24,64 | 24,90 | 0,42% | - |
| 22.03.2024 | 24,86 | 24,88 | 24,58 | 24,79 | -0,44% | - |
| 21.03.2024 | 24,86 | 24,99 | 24,51 | 24,90 | 0,48% | - |
| 20.03.2024 | 24,69 | 24,79 | 24,50 | 24,78 | 0,20% | - |
| 19.03.2024 | 24,81 | 24,94 | 24,14 | 24,73 | -0,32% | - |
| 18.03.2024 | 25,13 | 25,25 | 24,64 | 24,81 | -1,16% | - |
| 15.03.2024 | 24,86 | 25,14 | 24,66 | 25,10 | 0,82% | - |
| 14.03.2024 | 25,09 | 25,30 | 24,77 | 24,90 | -0,72% | - |
| 13.03.2024 | 24,37 | 25,12 | 24,32 | 25,08 | 4,18% | - |
| 12.03.2024 | 24,21 | 24,42 | 23,90 | 24,07 | -0,27% | - |
| 11.03.2024 | 24,25 | 24,42 | 23,90 | 24,14 | -0,52% | - |
| 08.03.2024 | 25,73 | 25,91 | 23,52 | 24,26 | -5,88% | - |
| 07.03.2024 | 27,24 | 27,43 | 25,67 | 25,78 | -5,69% | - |
| 06.03.2024 | 27,22 | 27,43 | 26,86 | 27,33 | 0,74% | - |
| 05.03.2024 | 26,91 | 27,31 | 26,84 | 27,13 | 0,52% | - |
| 04.03.2024 | 26,59 | 27,20 | 26,40 | 26,99 | 1,45% | - |
| 01.03.2024 | 26,70 | 26,84 | 26,36 | 26,61 | -0,06% | - |
| 29.02.2024 | 26,42 | 26,64 | 26,37 | 26,62 | 0,83% | - |
| 28.02.2024 | 26,42 | 26,53 | 26,24 | 26,40 | -0,11% | - |
| 27.02.2024 | 26,56 | 26,63 | 26,26 | 26,43 | -0,64% | - |
| 26.02.2024 | 26,55 | 26,76 | 26,37 | 26,60 | -0,06% | - |
| 23.02.2024 | 26,47 | 26,89 | 26,36 | 26,62 | 0,47% | - |
| 22.02.2024 | 26,57 | 26,62 | 26,28 | 26,49 | 0,23% | - |
| 21.02.2024 | 26,14 | 26,44 | 26,05 | 26,43 | 1,23% | - |
| 20.02.2024 | 26,49 | 26,50 | 26,00 | 26,11 | -1,53% | - |
| 19.02.2024 | 26,53 | 26,59 | 26,14 | 26,52 | 0,06% | - |
| 16.02.2024 | 26,16 | 26,67 | 26,14 | 26,50 | 1,45% | - |
| 15.02.2024 | 26,43 | 26,49 | 26,05 | 26,12 | -1,10% | - |
| 14.02.2024 | 25,94 | 26,44 | 25,92 | 26,41 | 1,99% | - |
| 13.02.2024 | 26,45 | 26,54 | 25,76 | 25,90 | -2,19% | - |
| 12.02.2024 | 26,20 | 26,55 | 26,07 | 26,48 | 0,95% | - |
| 09.02.2024 | 26,36 | 26,44 | 25,90 | 26,23 | -0,57% | - |
| 08.02.2024 | 26,54 | 26,55 | 26,09 | 26,38 | 0,44% | - |
| 07.02.2024 | 26,33 | 26,55 | 25,97 | 26,26 | -0,30% | - |
| 06.02.2024 | 25,91 | 26,34 | 25,91 | 26,34 | 1,70% | - |
| 05.02.2024 | 26,01 | 26,14 | 25,64 | 25,90 | -0,56% | - |
| 02.02.2024 | 25,95 | 26,21 | 25,80 | 26,05 | 0,46% | - |
| 01.02.2024 | 25,49 | 26,07 | 25,44 | 25,93 | 0,37% | - |
| 31.01.2024 | 25,67 | 26,24 | 25,57 | 25,83 | 0,41% | - |
| 30.01.2024 | 25,54 | 25,85 | 25,40 | 25,73 | 0,63% | - |
| 29.01.2024 | 25,84 | 25,86 | 25,27 | 25,57 | -1,24% | - |
| 26.01.2024 | 25,57 | 25,91 | 25,38 | 25,89 | 0,90% | - |
| 25.01.2024 | 25,62 | 25,66 | 25,26 | 25,66 | 0,27% | - |
| 24.01.2024 | 25,54 | 25,76 | 25,29 | 25,59 | 0,71% | 85,00 |
| 23.01.2024 | 25,49 | 25,55 | 25,08 | 25,41 | 0,00% | - |
| 22.01.2024 | 25,23 | 25,48 | 25,02 | 25,41 | 0,79% | - |
| 19.01.2024 | 25,17 | 25,35 | 24,93 | 25,21 | 0,12% | - |
| 18.01.2024 | 25,05 | 25,29 | 24,90 | 25,18 | 0,74% | - |
| 17.01.2024 | 24,64 | 25,01 | 24,56 | 24,99 | 0,60% | - |
| 16.01.2024 | 24,93 | 24,95 | 24,37 | 24,84 | -0,72% | - |
| 15.01.2024 | 24,61 | 25,14 | 24,48 | 25,02 | 1,83% | - |
| 12.01.2024 | 24,26 | 24,61 | 24,11 | 24,57 | 2,12% | - |
| 11.01.2024 | 24,73 | 25,14 | 23,99 | 24,06 | -3,16% | - |
| 10.01.2024 | 24,30 | 24,87 | 24,30 | 24,85 | 1,87% | - |
| 09.01.2024 | 24,28 | 24,64 | 24,11 | 24,39 | 0,35% | - |
| 08.01.2024 | 23,82 | 24,33 | 23,82 | 24,31 | 1,84% | - |
| 05.01.2024 | 23,77 | 23,91 | 23,66 | 23,87 | 0,29% | - |
| 04.01.2024 | 23,65 | 23,92 | 23,64 | 23,80 | 0,61% | - |
| 03.01.2024 | 23,71 | 24,03 | 23,47 | 23,65 | -0,27% | - |
| 02.01.2024 | 23,68 | 23,95 | 23,40 | 23,72 | 0,08% | - |
| 29.12.2023 | 23,71 | 23,81 | 23,54 | 23,70 | 0,08% | - |
| 28.12.2023 | 23,73 | 23,74 | 23,48 | 23,68 | 0,02% | - |
| 27.12.2023 | 23,64 | 23,82 | 23,40 | 23,67 | 0,28% | - |
| 22.12.2023 | 23,62 | 23,74 | 23,23 | 23,61 | -0,46% | - |
| 21.12.2023 | 23,49 | 23,73 | 23,35 | 23,72 | 1,22% | - |
| 20.12.2023 | 23,61 | 23,67 | 23,38 | 23,43 | -0,74% | - |
| 19.12.2023 | 23,55 | 23,72 | 23,20 | 23,61 | 1,01% | - |
| 18.12.2023 | 23,58 | 23,78 | 23,33 | 23,37 | -0,79% | - |
| 15.12.2023 | 23,38 | 23,72 | 23,17 | 23,56 | 1,01% | - |
| 14.12.2023 | 23,07 | 23,43 | 22,97 | 23,32 | 1,44% | - |
| 13.12.2023 | 22,69 | 23,01 | 22,63 | 22,99 | 1,05% | - |
| 12.12.2023 | 22,69 | 22,92 | 22,53 | 22,75 | 0,42% | - |
| 11.12.2023 | 22,51 | 22,73 | 22,37 | 22,66 | 0,53% | - |
| 08.12.2023 | 22,46 | 22,58 | 22,04 | 22,54 | 1,97% | - |
| 07.12.2023 | 22,22 | 22,47 | 22,10 | 22,10 | -0,67% | - |
| 06.12.2023 | 22,38 | 22,39 | 22,06 | 22,25 | 0,61% | - |
| 05.12.2023 | 22,05 | 22,21 | 21,92 | 22,12 | -0,20% | - |
| 04.12.2023 | 22,30 | 22,42 | 22,04 | 22,16 | -0,76% | - |
| 01.12.2023 | 22,41 | 22,50 | 22,21 | 22,33 | -0,20% | - |
| 30.11.2023 | 22,18 | 22,40 | 22,11 | 22,38 | 0,97% | - |
| 29.11.2023 | 21,83 | 22,21 | 21,81 | 22,16 | 1,58% | - |
| 28.11.2023 | 22,01 | 22,01 | 21,68 | 21,82 | -0,77% | - |
| 27.11.2023 | 22,06 | 22,26 | 21,94 | 21,99 | -0,50% | - |