Amplifon S.p.A.
[WKN: A0JMJX | ISIN: IT0004056880]
Aktienkurse
33,620€ -0,03%
Echtzeit-Aktienkurs Amplifon S.p.A.
Bid: Ask:

Aktienkurse zur Amplifon S.p.A. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 34,15 34,16 33,56 33,62 -1,58% -
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% -
07.12.2023 27,84 28,09 27,40 27,64 -0,84% -
06.12.2023 27,75 28,13 27,43 27,88 1,62% -
05.12.2023 27,89 27,90 27,43 27,43 -2,09% -
04.12.2023 27,95 28,28 27,66 28,02 0,63% -
01.12.2023 28,66 28,70 27,84 27,84 -2,69% -
30.11.2023 28,28 28,66 28,01 28,61 1,29% -
29.11.2023 28,19 28,73 27,88 28,25 0,28% -
28.11.2023 28,62 28,72 27,98 28,17 -1,50% -
27.11.2023 28,36 29,15 28,10 28,60 1,91% -
24.11.2023 28,24 28,46 28,00 28,06 -0,73% -
23.11.2023 28,34 28,39 27,97 28,27 -0,32% -
22.11.2023 27,95 28,37 27,66 28,36 1,43% -
21.11.2023 28,19 28,41 27,74 27,96 -0,89% -
20.11.2023 27,49 28,46 27,14 28,21 3,01% -
17.11.2023 27,08 27,72 26,82 27,38 1,13% -
16.11.2023 27,65 27,67 26,78 27,08 -2,17% 63,00
15.11.2023 28,32 28,42 27,25 27,68 -2,00% -
14.11.2023 27,22 28,35 26,73 28,24 4,71% -
13.11.2023 27,16 27,26 26,68 26,97 -1,28% 465,00
10.11.2023 27,35 27,56 26,85 27,32 -0,27% -
09.11.2023 27,32 27,90 27,30 27,40 -0,71% -
08.11.2023 27,51 28,01 27,29 27,59 -0,11% -
07.11.2023 27,65 27,91 27,39 27,62 -0,49% -