Azkoyen, S.A. AZK
BME · Spanien · Produzierendes Gewerbe
€10,25+0,05 (+0,49 %)
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 | €10,25 | +0,49 % | €10,30 | €10,35 | €10,25 | 25,24K |
| 2026-09-30 | €10,20 | -0,97 % | €10,40 | €10,40 | €10,20 | 7,19K |
| 2026-09-29 | €10,30 | +0,98 % | €10,20 | €10,30 | €10,20 | 21,08K |
| 2026-09-28 | €10,20 | -0,97 % | €10,35 | €10,40 | €10,20 | 5,76K |
| 2026-09-25 | €10,30 | +0,98 % | €10,20 | €10,50 | €10,15 | 25,95K |
| 2026-09-24 | €10,20 | +0,99 % | €10,10 | €10,20 | €10,10 | 11,83K |
| 2026-09-23 | €10,10 | 0,00 % | €10,10 | €10,15 | €10,00 | 29,85K |
| 2026-09-22 | €10,10 | 0,00 % | €10,05 | €10,10 | €10,05 | 2,45K |
| 2026-09-21 | €10,10 | +0,50 % | €10,05 | €10,10 | €10,05 | 6,16K |
| 2026-09-18 | €10,05 | 0,00 % | €10,10 | €10,10 | €10,00 | 3,29K |
| 2026-09-17 | €10,05 | +0,50 % | €10,00 | €10,10 | €10,00 | 5,32K |
| 2026-09-16 | €10,00 | 0,00 % | €10,00 | €10,10 | €10,00 | 18,26K |
| 2026-09-15 | €10,00 | 0,00 % | €10,00 | €10,05 | €10,00 | 5,90K |
| 2026-09-14 | €10,00 | +0,20 % | €9,98 | €10,00 | €9,98 | 12,68K |
| 2026-09-11 | €9,98 | 0,00 % | €10,00 | €10,05 | €9,98 | 9,25K |
| 2026-09-10 | €9,98 | 0,00 % | €10,00 | €10,00 | €9,98 | 13,85K |
| 2026-09-09 | €9,98 | 0,00 % | €9,98 | €10,00 | €9,96 | 25,28K |
| 2026-09-08 | €9,98 | -0,20 % | €9,96 | €10,00 | €9,96 | 5,55K |
| 2026-09-07 | €10,00 | 0,00 % | €10,00 | €10,05 | €9,98 | 19,14K |
| 2026-09-04 | €10,00 | 0,00 % | €10,00 | €10,05 | €9,96 | 13,53K |
| 2026-09-03 | €10,00 | +0,40 % | €9,94 | €10,00 | €9,92 | 16,39K |
| 2026-09-02 | €9,96 | -0,40 % | €10,00 | €10,05 | €9,96 | 90,36K |
| 2026-09-01 | €10,00 | 0,00 % | €10,05 | €10,05 | €10,00 | 5,24K |
| 2026-08-31 | €10,00 | -0,50 % | €10,05 | €10,10 | €10,00 | 14,31K |
| 2026-08-28 | €10,05 | 0,00 % | €10,00 | €10,15 | €10,00 | 32,35K |
| 2026-08-27 | €10,05 | +0,50 % | €10,00 | €10,05 | €10,00 | 13,34K |
| 2026-08-26 | €10,00 | 0,00 % | €10,10 | €10,10 | €10,00 | 6,63K |
| 2026-08-25 | €10,00 | 0,00 % | €10,05 | €10,10 | €10,00 | 14,88K |
| 2026-08-24 | €10,00 | 0,00 % | €10,00 | €10,05 | €10,00 | 34,17K |
| 2026-08-21 | €10,00 | -0,50 % | €10,05 | €10,05 | €10,00 | 5,62K |
| 2026-08-20 | €10,05 | +0,50 % | €10,00 | €10,05 | €10,00 | 4,54K |
| 2026-08-19 | €10,00 | -0,50 % | €10,05 | €10,10 | €10,00 | 33,05K |
| 2026-08-18 | €10,05 | 0,00 % | €10,05 | €10,10 | €10,05 | 15,44K |
| 2026-08-17 | €10,05 | 0,00 % | €10,05 | €10,20 | €10,05 | 26,04K |
| 2026-08-14 | €10,05 | -0,50 % | €10,10 | €10,10 | €10,05 | 7,56K |
| 2026-08-13 | €10,10 | 0,00 % | €10,10 | €10,15 | €10,00 | 110,05K |
| 2026-08-12 | €10,10 | 0,00 % | €10,20 | €10,20 | €10,05 | 28,64K |
| 2026-08-11 | €10,10 | -0,49 % | €10,15 | €10,25 | €10,10 | 19,88K |
| 2026-08-10 | €10,15 | +0,50 % | €10,15 | €10,25 | €10,10 | 23,63K |
| 2026-08-07 | €10,10 | 0,00 % | €10,15 | €10,20 | €10,05 | 128,04K |
| 2026-08-06 | €10,10 | -1,46 % | €10,20 | €10,25 | €10,10 | 21,00K |
| 2026-08-05 | €10,25 | +1,49 % | €10,10 | €10,25 | €10,10 | 34,69K |
| 2026-08-04 | €10,10 | -1,94 % | €10,35 | €10,45 | €10,05 | 68,61K |
| 2026-08-03 | €10,30 | -2,83 % | €10,65 | €10,70 | €10,10 | 61,97K |
| 2026-07-31 | €10,60 | -0,47 % | €10,60 | €11,00 | €10,60 | 80,14K |
| 2026-07-30 | €10,65 | -0,47 % | €10,60 | €10,80 | €10,50 | 38,53K |
| 2026-07-29 | €10,70 | -0,93 % | €10,65 | €11,15 | €10,45 | 113,23K |
| 2026-07-28 | €10,80 | -2,70 % | €11,30 | €11,40 | €10,75 | 74,24K |
| 2026-07-27 | €11,10 | -2,63 % | €10,90 | €11,45 | €10,70 | 155,29K |
| 2026-07-24 | €11,40 | -2,15 % | €11,65 | €12,00 | €11,05 | 138,35K |
| 2026-07-23 | €11,65 | -3,72 % | €12,15 | €12,15 | €11,65 | 72,44K |
| 2026-07-22 | €12,10 | -14,79 % | €12,75 | €12,90 | €12,05 | 230,60K |
| 2026-07-21 | €14,20 | +1,43 % | €14,25 | €14,25 | €13,95 | 345,41K |
| 2026-07-20 | €14,00 | 0,00 % | €14,30 | €14,35 | €14,00 | 282,88K |
| 2026-07-17 | €14,00 | -2,44 % | €14,30 | €14,30 | €13,95 | 146,03K |
| 2026-07-16 | €14,35 | +2,50 % | €14,05 | €14,45 | €14,05 | 163,99K |
| 2026-07-15 | €14,00 | -0,36 % | €14,20 | €14,20 | €13,95 | 72,41K |
| 2026-07-14 | €14,05 | -1,40 % | €14,30 | €14,30 | €13,90 | 88,44K |
| 2026-07-13 | €14,25 | 0,00 % | €14,30 | €14,30 | €14,10 | 71,65K |
| 2026-07-10 | €14,25 | +0,35 % | €14,20 | €14,50 | €14,20 | 57,65K |
| 2026-07-09 | €14,20 | -1,73 % | €14,50 | €14,50 | €14,10 | 61,65K |
| 2026-07-08 | €14,45 | -0,34 % | €14,60 | €14,60 | €14,20 | 33,60K |
| 2026-07-07 | €14,50 | -1,69 % | €14,80 | €14,95 | €14,50 | 69,20K |
| 2026-07-06 | €14,75 | +1,03 % | €14,55 | €14,75 | €14,35 | 73,09K |
| 2026-07-03 | €14,60 | +3,18 % | €14,15 | €14,60 | €14,05 | 57,92K |
| 2026-07-02 | €14,15 | +1,43 % | €13,95 | €14,15 | €13,85 | 70,43K |
| 2026-07-01 | €13,95 | +1,09 % | €13,80 | €13,95 | €13,75 | 11,11K |
| 2026-06-30 | €13,80 | +0,73 % | €13,70 | €14,00 | €13,65 | 59,69K |
| 2026-06-29 | €13,70 | 0,00 % | €13,70 | €13,80 | €13,55 | 34,31K |
| 2026-06-26 | €13,70 | -0,36 % | €13,80 | €13,85 | €13,50 | 28,20K |
| 2026-06-25 | €13,75 | 0,00 % | €13,90 | €13,90 | €13,60 | 36,22K |
| 2026-06-24 | €13,75 | -0,72 % | €13,75 | €13,85 | €13,60 | 22,37K |
| 2026-06-23 | €13,85 | +0,73 % | €13,65 | €13,90 | €13,65 | 25,36K |
| 2026-06-22 | €13,75 | +3,38 % | €13,35 | €13,75 | €13,20 | 28,45K |
| 2026-06-19 | €13,30 | +1,53 % | €13,15 | €13,45 | €13,00 | 28,85K |
| 2026-06-18 | €13,10 | 0,00 % | €13,00 | €13,10 | €12,85 | 21,09K |
| 2026-06-17 | €13,10 | -1,13 % | €13,35 | €13,40 | €12,95 | 25,79K |
| 2026-06-16 | €13,25 | 0,00 % | €13,15 | €13,35 | €12,90 | 62,15K |
| 2026-06-15 | €13,25 | +5,58 % | €12,80 | €13,30 | €12,15 | 64,14K |
| 2026-06-12 | €12,55 | -1,18 % | €12,75 | €12,80 | €12,50 | 17,38K |
| 2026-06-11 | €12,70 | +0,40 % | €12,65 | €13,25 | €12,05 | 41,76K |
| 2026-06-10 | €12,65 | +1,20 % | €12,80 | €12,90 | €12,60 | 28,20K |
| 2026-06-09 | €12,50 | +0,81 % | €12,50 | €12,80 | €12,50 | 27,61K |
| 2026-06-08 | €12,40 | +2,48 % | €12,45 | €13,35 | €12,05 | 50,52K |
| 2026-06-05 | €12,10 | +0,83 % | €12,00 | €12,10 | €11,75 | 7,53K |
| 2026-06-04 | €12,00 | +0,42 % | €11,95 | €12,00 | €11,85 | 18,30K |
| 2026-06-03 | €11,95 | +0,42 % | €11,90 | €12,00 | €11,70 | 11,10K |
| 2026-06-02 | €11,90 | +0,85 % | €11,75 | €12,00 | €11,70 | 6,61K |
| 2026-06-01 | €11,80 | +2,16 % | €11,90 | €11,90 | €11,70 | 12,15K |
| 2026-05-29 | €11,55 | -1,70 % | €11,65 | €11,80 | €11,55 | 8,60K |