31,090€
0,23%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid:
Ask:
Aktienkurse zur Amplifon S.p.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 30,96 | 32,09 | 30,93 | 31,61 | 2,23% | - |
02.05.2024 | 31,73 | 32,66 | 30,92 | 30,92 | -2,52% | - |
30.04.2024 | 31,72 | 31,86 | 30,84 | 31,72 | -0,03% | - |
29.04.2024 | 31,20 | 31,81 | 31,20 | 31,73 | 0,59% | - |
26.04.2024 | 30,58 | 31,67 | 30,57 | 31,55 | 3,48% | - |
25.04.2024 | 31,26 | 31,63 | 30,46 | 30,49 | -2,73% | - |
24.04.2024 | 31,49 | 32,09 | 31,05 | 31,34 | -3,27% | - |
23.04.2024 | 31,03 | 32,42 | 31,01 | 32,40 | 4,47% | - |
22.04.2024 | 31,50 | 31,94 | 30,98 | 31,02 | -2,02% | - |
19.04.2024 | 31,15 | 31,70 | 30,77 | 31,66 | 2,41% | - |
18.04.2024 | 31,34 | 31,39 | 30,51 | 30,91 | -0,83% | - |
17.04.2024 | 31,46 | 31,48 | 30,63 | 31,17 | -1,30% | - |
16.04.2024 | 30,77 | 31,68 | 30,45 | 31,58 | 3,25% | - |
15.04.2024 | 31,50 | 31,60 | 30,57 | 30,59 | -2,27% | - |
12.04.2024 | 30,60 | 31,63 | 30,31 | 31,30 | 2,42% | - |
11.04.2024 | 30,70 | 30,73 | 30,02 | 30,56 | -0,34% | - |
10.04.2024 | 32,24 | 32,32 | 30,25 | 30,66 | -1,68% | - |
09.04.2024 | 32,72 | 32,78 | 30,46 | 31,19 | -4,75% | - |
08.04.2024 | 32,29 | 32,80 | 31,46 | 32,74 | 1,38% | - |
05.04.2024 | 32,30 | 32,35 | 31,68 | 32,30 | 0,12% | - |
04.04.2024 | 33,23 | 33,26 | 32,22 | 32,26 | -2,93% | - |
03.04.2024 | 33,57 | 33,68 | 32,70 | 33,23 | -1,35% | 210,00 |
02.04.2024 | 33,46 | 33,90 | 32,93 | 33,69 | -0,43% | - |
28.03.2024 | 34,15 | 34,16 | 33,43 | 33,83 | -0,97% | - |
27.03.2024 | 34,00 | 34,34 | 33,45 | 34,16 | -0,41% | - |
26.03.2024 | 33,18 | 34,37 | 32,48 | 34,30 | 3,59% | 240,00 |
25.03.2024 | 31,53 | 33,20 | 31,50 | 33,11 | 3,91% | - |
22.03.2024 | 32,29 | 32,29 | 31,25 | 31,87 | -1,47% | - |
21.03.2024 | 32,75 | 32,92 | 31,89 | 32,34 | -0,96% | - |
20.03.2024 | 32,48 | 32,67 | 31,51 | 32,66 | 3,49% | - |
19.03.2024 | 31,07 | 32,53 | 31,07 | 31,56 | -0,60% | - |
18.03.2024 | 31,88 | 32,75 | 31,12 | 31,75 | -2,32% | - |
15.03.2024 | 32,50 | 33,11 | 31,75 | 32,50 | -0,06% | - |
14.03.2024 | 33,67 | 33,99 | 32,42 | 32,52 | -3,33% | - |
13.03.2024 | 33,14 | 34,07 | 33,13 | 33,64 | 1,45% | - |
12.03.2024 | 33,14 | 33,89 | 32,73 | 33,16 | 0,44% | - |
11.03.2024 | 33,10 | 33,61 | 32,57 | 33,02 | 0,24% | - |
08.03.2024 | 32,84 | 34,23 | 32,56 | 32,94 | -0,71% | - |
07.03.2024 | 31,24 | 33,26 | 29,86 | 33,17 | 9,17% | - |
06.03.2024 | 30,78 | 31,28 | 30,34 | 30,39 | -1,15% | - |
05.03.2024 | 30,88 | 31,22 | 30,44 | 30,74 | -0,89% | - |
04.03.2024 | 31,09 | 31,66 | 30,68 | 31,02 | -1,48% | 248,00 |
01.03.2024 | 31,09 | 31,48 | 30,62 | 31,48 | 1,55% | 90,00 |
29.02.2024 | 31,26 | 31,64 | 30,60 | 31,00 | -0,72% | - |
28.02.2024 | 32,26 | 32,30 | 30,96 | 31,23 | -3,31% | - |
27.02.2024 | 31,99 | 32,30 | 31,48 | 32,30 | 0,80% | - |
26.02.2024 | 32,22 | 32,40 | 31,73 | 32,04 | -0,71% | - |
23.02.2024 | 32,55 | 32,64 | 32,01 | 32,27 | -0,63% | - |
22.02.2024 | 31,75 | 32,57 | 31,44 | 32,48 | 2,87% | - |
21.02.2024 | 31,53 | 31,61 | 31,17 | 31,57 | 0,24% | - |
20.02.2024 | 31,78 | 31,79 | 31,14 | 31,50 | -0,99% | - |
19.02.2024 | 31,89 | 31,90 | 31,21 | 31,81 | -0,19% | - |
16.02.2024 | 31,11 | 31,98 | 31,09 | 31,87 | 2,59% | - |
15.02.2024 | 31,27 | 31,79 | 30,97 | 31,07 | -0,58% | - |
14.02.2024 | 31,03 | 31,43 | 30,49 | 31,25 | 0,90% | - |
13.02.2024 | 31,29 | 31,34 | 30,51 | 30,97 | -1,15% | - |
12.02.2024 | 31,58 | 31,72 | 31,07 | 31,33 | -0,87% | - |
09.02.2024 | 31,37 | 31,71 | 31,08 | 31,60 | 0,65% | - |
08.02.2024 | 30,95 | 31,69 | 30,92 | 31,40 | 0,30% | - |
07.02.2024 | 31,22 | 31,34 | 30,76 | 31,30 | 0,22% | - |
06.02.2024 | 29,87 | 31,28 | 29,73 | 31,23 | 3,60% | - |
05.02.2024 | 29,48 | 30,19 | 29,46 | 30,15 | 1,11% | - |
02.02.2024 | 29,93 | 30,14 | 29,24 | 29,82 | -0,33% | - |
01.02.2024 | 29,59 | 30,44 | 29,30 | 29,92 | 0,84% | - |
31.01.2024 | 30,04 | 30,66 | 29,63 | 29,67 | -1,46% | - |
30.01.2024 | 30,18 | 30,25 | 29,81 | 30,11 | -0,31% | - |
29.01.2024 | 30,29 | 30,90 | 29,58 | 30,20 | 0,62% | - |
26.01.2024 | 29,85 | 30,64 | 29,65 | 30,02 | 0,20% | - |
25.01.2024 | 29,86 | 30,00 | 29,52 | 29,96 | 0,44% | - |
24.01.2024 | 29,93 | 30,24 | 29,53 | 29,83 | 0,17% | - |
23.01.2024 | 29,99 | 30,03 | 29,28 | 29,78 | 0,51% | - |
22.01.2024 | 29,53 | 30,07 | 29,22 | 29,63 | 0,46% | - |
19.01.2024 | 29,86 | 30,14 | 29,09 | 29,49 | -1,26% | 50,00 |
18.01.2024 | 30,12 | 30,63 | 29,42 | 29,87 | -0,70% | - |
17.01.2024 | 30,53 | 30,94 | 29,97 | 30,08 | -2,18% | - |
16.01.2024 | 30,70 | 31,37 | 30,28 | 30,75 | -0,26% | - |
15.01.2024 | 32,10 | 32,21 | 30,80 | 30,83 | -3,82% | - |
12.01.2024 | 31,20 | 32,44 | 31,12 | 32,05 | 2,82% | - |
11.01.2024 | 31,97 | 32,02 | 30,99 | 31,17 | -2,09% | - |
10.01.2024 | 31,54 | 31,87 | 31,19 | 31,84 | 0,58% | - |
09.01.2024 | 31,04 | 31,93 | 31,00 | 31,65 | 0,16% | 160,00 |
08.01.2024 | 30,56 | 31,77 | 30,16 | 31,60 | 3,52% | - |
05.01.2024 | 30,62 | 30,75 | 30,10 | 30,53 | 0,51% | - |
04.01.2024 | 30,58 | 30,96 | 30,23 | 30,37 | -0,70% | - |
03.01.2024 | 31,34 | 31,39 | 30,21 | 30,59 | -2,41% | 750,00 |
02.01.2024 | 31,03 | 31,65 | 30,52 | 31,34 | -0,05% | - |
29.12.2023 | 30,84 | 31,45 | 30,83 | 31,36 | -1,24% | - |
28.12.2023 | 31,89 | 31,89 | 30,80 | 31,75 | -0,20% | - |
27.12.2023 | 31,59 | 31,86 | 31,16 | 31,82 | 0,89% | - |
22.12.2023 | 31,76 | 31,84 | 31,25 | 31,54 | -1,16% | - |
21.12.2023 | 32,05 | 32,10 | 31,24 | 31,91 | -0,22% | - |
20.12.2023 | 32,05 | 32,27 | 31,31 | 31,98 | -0,23% | - |
19.12.2023 | 30,50 | 32,07 | 30,49 | 32,05 | 4,33% | - |
18.12.2023 | 31,23 | 31,69 | 30,45 | 30,72 | -2,68% | - |
15.12.2023 | 31,69 | 31,81 | 31,15 | 31,57 | -0,22% | - |
14.12.2023 | 30,81 | 32,00 | 30,40 | 31,64 | 3,05% | - |
13.12.2023 | 29,43 | 30,86 | 29,21 | 30,70 | 4,00% | - |
12.12.2023 | 28,80 | 29,54 | 28,44 | 29,52 | 2,62% | - |
11.12.2023 | 27,81 | 28,79 | 27,79 | 28,77 | 1,95% | - |
08.12.2023 | 27,46 | 28,24 | 27,43 | 28,22 | 2,08% | - |