Amplifon SpA AMP
MIL · Italien · Vertriebsdienstleistungen
€11,79-0,31 (-2,60 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €11,78 | -2,60 % | €12,02 | €12,22 | €11,82 | 1,08M |
| 2026-09-30 | €12,10 | +1,17 % | €12,02 | €12,22 | €11,96 | 955,62K |
| 2026-09-29 | €11,96 | -1,32 % | €12,16 | €12,16 | €11,92 | 1,05M |
| 2026-09-28 | €12,12 | +6,08 % | €11,52 | €12,21 | €11,52 | 3,09M |
| 2026-09-25 | €11,43 | -1,25 % | €11,56 | €11,73 | €11,37 | 1,07M |
| 2026-09-24 | €11,57 | -2,12 % | €11,71 | €11,89 | €11,49 | 911,43K |
| 2026-09-23 | €11,82 | +1,50 % | €11,74 | €11,83 | €11,65 | 965,13K |
| 2026-09-22 | €11,65 | +0,82 % | €11,56 | €11,74 | €11,43 | 780,62K |
| 2026-09-21 | €11,55 | +1,36 % | €11,39 | €11,64 | €11,31 | 1,04M |
| 2026-09-18 | €11,40 | -1,68 % | €11,51 | €11,60 | €11,32 | 1,66M |
| 2026-09-17 | €11,59 | +0,74 % | €11,60 | €11,64 | €11,41 | 693,01K |
| 2026-09-16 | €11,51 | +0,31 % | €11,44 | €11,61 | €11,35 | 591,33K |
| 2026-09-15 | €11,47 | +0,39 % | €11,40 | €11,48 | €11,23 | 735,78K |
| 2026-09-14 | €11,43 | -0,78 % | €11,52 | €11,57 | €11,35 | 925,54K |
| 2026-09-11 | €11,52 | +1,50 % | €11,33 | €11,55 | €11,23 | 1,37M |
| 2026-09-10 | €11,35 | +0,44 % | €11,23 | €11,42 | €11,20 | 808,82K |
| 2026-09-09 | €11,30 | -2,21 % | €11,52 | €11,53 | €11,21 | 1,25M |
| 2026-09-08 | €11,55 | -1,03 % | €11,64 | €11,86 | €11,55 | 1,03M |
| 2026-09-07 | €11,67 | -1,35 % | €11,77 | €11,77 | €11,53 | 1,48M |
| 2026-09-04 | €11,83 | -0,88 % | €11,96 | €12,02 | €11,80 | 706,65K |
| 2026-09-03 | €11,94 | -1,20 % | €12,10 | €12,13 | €11,85 | 734,75K |
| 2026-09-02 | €12,08 | +2,55 % | €11,94 | €12,20 | €11,85 | 1,19M |
| 2026-09-01 | €11,78 | -2,77 % | €12,11 | €12,15 | €11,78 | 883,16K |
| 2026-08-31 | €12,11 | -0,25 % | €12,04 | €12,24 | €12,04 | 734,65K |
| 2026-08-28 | €12,15 | +1,34 % | €12,03 | €12,23 | €12,02 | 859,03K |
| 2026-08-27 | €11,98 | -0,21 % | €11,97 | €11,99 | €11,87 | 779,65K |
| 2026-08-26 | €12,01 | +1,26 % | €11,88 | €12,01 | €11,80 | 902,37K |
| 2026-08-25 | €11,86 | -0,21 % | €11,90 | €11,97 | €11,78 | 665,73K |
| 2026-08-24 | €11,89 | 0,00 % | €11,90 | €11,92 | €11,76 | 1,00M |
| 2026-08-21 | €11,89 | +0,30 % | €11,94 | €11,94 | €11,73 | 1,34M |
| 2026-08-20 | €11,85 | -2,99 % | €11,80 | €11,86 | €11,58 | 2,94M |
| 2026-08-19 | €12,22 | -2,28 % | €12,47 | €12,53 | €12,22 | 1,00M |
| 2026-08-18 | €12,50 | +0,08 % | €12,46 | €12,60 | €12,44 | 1,20M |
| 2026-08-17 | €12,49 | -0,91 % | €12,63 | €12,64 | €12,44 | 1,06M |
| 2026-08-14 | €12,60 | +2,48 % | €12,35 | €12,69 | €12,34 | 1,66M |
| 2026-08-13 | €12,30 | +0,49 % | €12,33 | €12,36 | €12,18 | 959,01K |
| 2026-08-12 | €12,24 | -0,49 % | €12,33 | €12,43 | €12,14 | 1,62M |
| 2026-08-11 | €12,30 | +1,57 % | €12,13 | €12,31 | €12,06 | 1,30M |
| 2026-08-10 | €12,11 | +1,30 % | €11,99 | €12,16 | €11,90 | 1,85M |
| 2026-08-07 | €11,95 | +0,17 % | €11,95 | €12,02 | €11,71 | 1,55M |
| 2026-08-06 | €11,94 | -0,54 % | €12,10 | €12,15 | €11,72 | 2,22M |
| 2026-08-05 | €12,00 | -0,08 % | €12,08 | €12,35 | €11,99 | 2,04M |
| 2026-08-04 | €12,01 | -0,78 % | €11,99 | €12,01 | €11,79 | 4,06M |
| 2026-08-03 | €12,10 | -0,37 % | €12,38 | €12,48 | €11,89 | 3,64M |
| 2026-07-31 | €12,15 | +8,19 % | €12,15 | €12,58 | €11,88 | 6,64M |
| 2026-07-30 | €11,23 | -3,11 % | €11,55 | €11,76 | €11,17 | 2,27M |
| 2026-07-29 | €11,59 | -0,60 % | €11,75 | €11,90 | €11,58 | 2,61M |
| 2026-07-28 | €11,66 | +3,00 % | €11,44 | €11,82 | €11,34 | 3,43M |
| 2026-07-27 | €11,32 | +2,63 % | €11,68 | €11,68 | €11,26 | 2,92M |
| 2026-07-24 | €11,03 | +0,87 % | €11,03 | €11,23 | €10,85 | 1,34M |
| 2026-07-23 | €10,94 | +1,25 % | €11,15 | €11,33 | €10,94 | 3,11M |
| 2026-07-22 | €10,80 | +0,28 % | €10,72 | €10,99 | €10,52 | 1,49M |
| 2026-07-21 | €10,77 | -2,27 % | €11,00 | €11,05 | €10,71 | 1,40M |
| 2026-07-20 | €11,02 | +2,61 % | €10,72 | €11,09 | €10,69 | 1,70M |
| 2026-07-17 | €10,74 | -1,01 % | €10,76 | €10,93 | €10,65 | 1,22M |
| 2026-07-16 | €10,85 | +0,70 % | €10,73 | €10,85 | €10,62 | 955,92K |
| 2026-07-15 | €10,77 | +2,47 % | €10,50 | €10,78 | €10,39 | 1,08M |
| 2026-07-14 | €10,52 | +0,86 % | €10,44 | €10,52 | €10,30 | 719,66K |
| 2026-07-13 | €10,43 | -1,00 % | €10,50 | €10,60 | €10,41 | 777,06K |
| 2026-07-10 | €10,53 | +2,18 % | €10,33 | €10,62 | €10,30 | 1,28M |
| 2026-07-09 | €10,31 | -0,24 % | €10,33 | €10,34 | €10,12 | 825,45K |
| 2026-07-08 | €10,33 | -2,96 % | €10,48 | €10,51 | €10,19 | 1,31M |
| 2026-07-07 | €10,65 | -0,05 % | €10,85 | €10,88 | €10,60 | 1,70M |
| 2026-07-06 | €10,65 | +0,90 % | €10,64 | €10,86 | €10,61 | 1,88M |
| 2026-07-03 | €10,56 | +4,71 % | €10,15 | €10,61 | €10,10 | 3,01M |
| 2026-07-02 | €10,08 | +2,19 % | €10,08 | €10,41 | €9,92 | 2,86M |
| 2026-07-01 | €9,86 | +4,09 % | €9,50 | €9,86 | €9,46 | 1,58M |
| 2026-06-30 | €9,48 | +0,21 % | €9,46 | €9,48 | €9,24 | 1,61M |
| 2026-06-29 | €9,46 | -1,56 % | €9,65 | €9,67 | €9,45 | 1,44M |
| 2026-06-26 | €9,61 | -4,84 % | €10,06 | €10,09 | €9,55 | 2,40M |
| 2026-06-25 | €10,10 | -0,49 % | €10,14 | €10,19 | €10,03 | 754,04K |
| 2026-06-24 | €10,15 | 0,00 % | €10,18 | €10,18 | €9,96 | 1,14M |
| 2026-06-23 | €10,15 | +1,69 % | €9,96 | €10,17 | €9,81 | 1,79M |
| 2026-06-22 | €9,98 | -2,39 % | €10,28 | €10,28 | €9,93 | 1,21M |
| 2026-06-19 | €10,22 | +1,49 % | €10,02 | €10,38 | €10,02 | 1,73M |
| 2026-06-18 | €10,07 | -1,18 % | €10,19 | €10,19 | €9,86 | 1,90M |
| 2026-06-17 | €10,19 | -1,50 % | €10,35 | €10,35 | €10,10 | 1,14M |
| 2026-06-16 | €10,35 | -1,10 % | €10,47 | €10,57 | €10,26 | 1,87M |
| 2026-06-15 | €10,46 | -1,78 % | €10,78 | €10,88 | €10,46 | 1,56M |
| 2026-06-12 | €10,65 | +1,62 % | €10,57 | €10,65 | €10,42 | 1,76M |
| 2026-06-11 | €10,48 | -0,52 % | €10,49 | €10,60 | €10,41 | 1,60M |
| 2026-06-10 | €10,53 | +0,33 % | €10,60 | €10,64 | €10,41 | 1,56M |
| 2026-06-09 | €10,50 | -0,99 % | €10,55 | €10,78 | €10,50 | 1,74M |
| 2026-06-08 | €10,60 | -1,03 % | €10,65 | €10,74 | €10,41 | 2,08M |
| 2026-06-05 | €10,72 | +1,71 % | €10,55 | €11,02 | €10,55 | 1,83M |
| 2026-06-04 | €10,53 | -0,47 % | €10,60 | €10,65 | €10,43 | 1,48M |
| 2026-06-03 | €10,59 | -3,20 % | €10,86 | €10,91 | €10,53 | 2,14M |
| 2026-06-02 | €10,94 | +0,18 % | €10,93 | €11,14 | €10,85 | 1,72M |
| 2026-06-01 | €10,91 | +1,25 % | €10,82 | €11,09 | €10,66 | 1,62M |
| 2026-05-29 | €10,78 | -2,13 % | €11,09 | €11,18 | €10,78 | 3,29M |