Azelis Group N.V. AZE
EURONEXT · Belgien · Vertriebsdienstleistungen
€11,65-0,44 (-3,64 %)
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 | €11,65 | -3,64 % | €12,00 | €12,10 | €11,68 | 234,94K |
| 2026-09-30 | €12,09 | +0,50 % | €12,08 | €12,20 | €11,98 | 366,76K |
| 2026-09-29 | €12,03 | +1,09 % | €12,00 | €12,19 | €11,87 | 212,86K |
| 2026-09-28 | €11,90 | -1,65 % | €12,20 | €12,20 | €11,83 | 195,48K |
| 2026-09-25 | €12,10 | +3,60 % | €11,70 | €12,19 | €11,57 | 250,07K |
| 2026-09-24 | €11,68 | +1,21 % | €11,59 | €11,84 | €11,56 | 152,60K |
| 2026-09-23 | €11,54 | -5,41 % | €12,20 | €12,21 | €11,33 | 395,77K |
| 2026-09-22 | €12,20 | +1,92 % | €11,84 | €12,20 | €11,84 | 149,76K |
| 2026-09-21 | €11,97 | -0,33 % | €11,97 | €12,10 | €11,83 | 170,52K |
| 2026-09-18 | €12,01 | -1,07 % | €12,11 | €12,11 | €11,91 | 269,37K |
| 2026-09-17 | €12,14 | +1,34 % | €12,00 | €12,24 | €11,86 | 121,08K |
| 2026-09-16 | €11,98 | +0,17 % | €11,95 | €12,00 | €11,78 | 154,82K |
| 2026-09-15 | €11,96 | -0,33 % | €12,00 | €12,03 | €11,70 | 183,74K |
| 2026-09-14 | €12,00 | -0,91 % | €12,00 | €12,17 | €11,92 | 149,79K |
| 2026-09-11 | €12,11 | -0,49 % | €12,17 | €12,17 | €11,92 | 137,87K |
| 2026-09-10 | €12,17 | +0,33 % | €12,10 | €12,22 | €11,97 | 167,41K |
| 2026-09-09 | €12,13 | -1,78 % | €12,19 | €12,31 | €12,07 | 101,22K |
| 2026-09-08 | €12,35 | +2,92 % | €11,92 | €12,35 | €11,87 | 204,32K |
| 2026-09-07 | €12,00 | -2,52 % | €12,28 | €12,28 | €11,87 | 160,71K |
| 2026-09-04 | €12,31 | 0,00 % | €12,37 | €12,37 | €12,17 | 205,63K |
| 2026-09-03 | €12,31 | -0,16 % | €12,33 | €12,41 | €12,18 | 133,84K |
| 2026-09-02 | €12,33 | -1,91 % | €12,42 | €12,58 | €12,21 | 239,39K |
| 2026-09-01 | €12,57 | +1,13 % | €12,32 | €12,58 | €12,32 | 285,10K |
| 2026-08-31 | €12,43 | +1,30 % | €12,27 | €12,43 | €12,19 | 530,19K |
| 2026-08-28 | €12,27 | +2,25 % | €12,04 | €12,34 | €12,03 | 394,49K |
| 2026-08-27 | €12,00 | -1,15 % | €12,14 | €12,14 | €11,95 | 212,89K |
| 2026-08-26 | €12,14 | +1,17 % | €11,98 | €12,24 | €11,98 | 412,75K |
| 2026-08-25 | €12,00 | -0,33 % | €12,01 | €12,09 | €11,87 | 220,42K |
| 2026-08-24 | €12,04 | +1,69 % | €11,80 | €12,05 | €11,80 | 161,18K |
| 2026-08-21 | €11,84 | 0,00 % | €11,76 | €12,00 | €11,76 | 120,89K |
| 2026-08-20 | €11,84 | -2,15 % | €12,11 | €12,11 | €11,65 | 177,96K |
| 2026-08-19 | €12,10 | +0,41 % | €11,98 | €12,10 | €11,88 | 143,77K |
| 2026-08-18 | €12,05 | +1,18 % | €11,85 | €12,13 | €11,82 | 217,18K |
| 2026-08-17 | €11,91 | -1,33 % | €12,05 | €12,05 | €11,85 | 176,85K |
| 2026-08-14 | €12,07 | +0,25 % | €12,00 | €12,16 | €11,94 | 221,82K |
| 2026-08-13 | €12,04 | +1,01 % | €11,97 | €12,04 | €11,73 | 184,13K |
| 2026-08-12 | €11,92 | +1,19 % | €11,78 | €11,99 | €11,73 | 422,31K |
| 2026-08-11 | €11,78 | +1,12 % | €11,70 | €11,79 | €11,47 | 237,03K |
| 2026-08-10 | €11,65 | -2,10 % | €11,91 | €11,98 | €11,57 | 167,96K |
| 2026-08-07 | €11,90 | +2,59 % | €11,58 | €12,00 | €11,50 | 513,07K |
| 2026-08-06 | €11,60 | +0,09 % | €11,60 | €11,82 | €11,60 | 404,33K |
| 2026-08-05 | €11,59 | +0,35 % | €11,55 | €11,71 | €11,51 | 182,55K |
| 2026-08-04 | €11,55 | +2,48 % | €11,26 | €11,57 | €11,26 | 382,19K |
| 2026-08-03 | €11,27 | -0,35 % | €11,31 | €11,51 | €11,18 | 284,36K |
| 2026-07-31 | €11,31 | +0,09 % | €11,29 | €11,36 | €11,07 | 333,08K |
| 2026-07-30 | €11,30 | -0,79 % | €11,50 | €12,08 | €11,21 | 730,28K |
| 2026-07-29 | €11,39 | +3,26 % | €11,15 | €11,71 | €11,12 | 500,10K |
| 2026-07-28 | €11,03 | +4,45 % | €10,74 | €11,07 | €10,64 | 215,86K |
| 2026-07-27 | €10,56 | -0,56 % | €10,71 | €10,79 | €10,55 | 99,02K |
| 2026-07-24 | €10,62 | +0,28 % | €10,59 | €10,70 | €10,49 | 126,25K |
| 2026-07-23 | €10,59 | +1,05 % | €10,50 | €10,77 | €10,43 | 275,13K |
| 2026-07-22 | €10,48 | -0,29 % | €10,50 | €10,80 | €10,42 | 262,50K |
| 2026-07-21 | €10,51 | -0,76 % | €10,60 | €10,60 | €10,22 | 171,25K |
| 2026-07-20 | €10,59 | 0,00 % | €10,53 | €10,59 | €10,41 | 177,92K |
| 2026-07-17 | €10,59 | -3,55 % | €10,86 | €10,87 | €10,47 | 206,08K |
| 2026-07-16 | €10,98 | +0,46 % | €10,75 | €10,98 | €10,75 | 188,69K |
| 2026-07-15 | €10,93 | -0,36 % | €10,90 | €10,98 | €10,66 | 233,47K |
| 2026-07-14 | €10,97 | +5,38 % | €10,40 | €11,06 | €10,40 | 550,35K |
| 2026-07-13 | €10,41 | +1,66 % | €10,20 | €10,51 | €10,14 | 242,64K |
| 2026-07-10 | €10,24 | +3,43 % | €9,95 | €10,24 | €9,94 | 203,82K |
| 2026-07-09 | €9,90 | -0,50 % | €10,00 | €10,00 | €9,80 | 195,67K |
| 2026-07-08 | €9,95 | +0,66 % | €9,86 | €10,06 | €9,76 | 250,30K |
| 2026-07-07 | €9,89 | -1,10 % | €10,01 | €10,15 | €9,80 | 299,80K |
| 2026-07-06 | €9,99 | +1,11 % | €9,96 | €10,08 | €9,93 | 270,16K |
| 2026-07-03 | €9,89 | +2,17 % | €9,68 | €9,96 | €9,68 | 207,16K |
| 2026-07-02 | €9,68 | +2,98 % | €9,40 | €9,70 | €9,30 | 185,54K |
| 2026-07-01 | €9,40 | +0,97 % | €9,30 | €9,43 | €9,13 | 228,84K |
| 2026-06-30 | €9,31 | -2,67 % | €9,56 | €9,69 | €9,23 | 259,49K |
| 2026-06-29 | €9,56 | -3,53 % | €9,80 | €9,82 | €9,52 | 248,33K |
| 2026-06-26 | €9,91 | -0,10 % | €9,95 | €9,99 | €9,82 | 230,82K |
| 2026-06-25 | €9,92 | -0,10 % | €9,92 | €10,02 | €9,78 | 220,37K |
| 2026-06-24 | €9,93 | +3,60 % | €9,81 | €9,99 | €9,74 | 195,92K |
| 2026-06-23 | €9,59 | -2,09 % | €9,79 | €9,79 | €9,46 | 336,19K |
| 2026-06-22 | €9,79 | -0,91 % | €9,88 | €9,91 | €9,65 | 336,39K |
| 2026-06-19 | €9,88 | +0,82 % | €9,80 | €10,05 | €9,75 | 672,72K |
| 2026-06-18 | €9,80 | -2,29 % | €9,98 | €9,98 | €9,49 | 577,53K |
| 2026-06-17 | €10,03 | -1,28 % | €10,15 | €10,15 | €9,90 | 333,64K |
| 2026-06-16 | €10,16 | -1,74 % | €10,44 | €10,62 | €10,07 | 312,81K |
| 2026-06-15 | €10,34 | -0,86 % | €10,44 | €10,64 | €10,26 | 214,24K |
| 2026-06-12 | €10,43 | +1,46 % | €10,33 | €10,43 | €10,21 | 327,38K |
| 2026-06-11 | €10,28 | -1,06 % | €10,37 | €10,60 | €10,24 | 243,24K |
| 2026-06-10 | €10,39 | +0,68 % | €10,32 | €10,52 | €10,32 | 216,98K |
| 2026-06-09 | €10,32 | +0,98 % | €10,18 | €10,46 | €10,10 | 215,03K |
| 2026-06-08 | €10,22 | -1,73 % | €10,30 | €10,30 | €10,05 | 316,99K |
| 2026-06-05 | €10,40 | +1,36 % | €10,25 | €10,43 | €10,23 | 258,72K |
| 2026-06-04 | €10,26 | -0,10 % | €10,28 | €10,39 | €10,17 | 234,54K |
| 2026-06-03 | €10,27 | -0,96 % | €10,39 | €10,39 | €10,23 | 413,14K |
| 2026-06-02 | €10,37 | +1,67 % | €10,20 | €10,45 | €10,12 | 531,05K |
| 2026-06-01 | €10,20 | +3,50 % | €9,88 | €10,30 | €9,78 | 918,32K |
| 2026-05-29 | €9,85 | -0,90 % | €9,92 | €10,09 | €9,84 | 2,03M |