Azimut Holding Spa AZM
MIL · Italien · Finanzen
€37,87-1,03 (-2,65 %)
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 | €37,87 | -2,65 % | €38,65 | €38,91 | €37,87 | 920,27K |
| 2026-09-30 | €38,90 | -1,34 % | €39,61 | €39,84 | €38,90 | 702,37K |
| 2026-09-29 | €39,43 | +0,66 % | €39,18 | €39,60 | €38,92 | 402,58K |
| 2026-09-28 | €39,17 | +0,75 % | €38,90 | €39,45 | €38,51 | 384,78K |
| 2026-09-25 | €38,88 | +0,08 % | €39,35 | €39,49 | €38,88 | 293,28K |
| 2026-09-24 | €38,85 | -1,30 % | €39,03 | €39,39 | €38,80 | 347,33K |
| 2026-09-23 | €39,36 | -1,55 % | €40,15 | €40,19 | €39,07 | 439,65K |
| 2026-09-22 | €39,98 | +1,01 % | €39,58 | €40,39 | €39,32 | 826,84K |
| 2026-09-21 | €39,58 | +1,36 % | €39,31 | €39,78 | €39,09 | 370,07K |
| 2026-09-18 | €39,05 | -1,09 % | €39,36 | €39,42 | €38,92 | 569,70K |
| 2026-09-17 | €39,48 | +1,46 % | €39,09 | €39,54 | €38,87 | 498,64K |
| 2026-09-16 | €38,91 | +1,94 % | €38,41 | €38,91 | €38,28 | 390,80K |
| 2026-09-15 | €38,17 | -0,08 % | €38,10 | €38,31 | €37,19 | 505,83K |
| 2026-09-14 | €38,20 | -1,75 % | €38,54 | €38,70 | €38,06 | 297,99K |
| 2026-09-11 | €38,88 | +1,38 % | €38,28 | €38,89 | €38,28 | 299,59K |
| 2026-09-10 | €38,35 | -0,03 % | €38,51 | €38,94 | €38,35 | 229,51K |
| 2026-09-09 | €38,36 | -1,89 % | €38,77 | €38,94 | €38,10 | 527,87K |
| 2026-09-08 | €39,10 | +0,80 % | €38,65 | €39,10 | €38,23 | 284,39K |
| 2026-09-07 | €38,79 | -1,12 % | €39,32 | €39,32 | €38,79 | 398,59K |
| 2026-09-04 | €39,23 | +0,72 % | €39,00 | €39,42 | €39,00 | 355,19K |
| 2026-09-03 | €38,95 | +2,77 % | €38,21 | €39,40 | €38,20 | 820,04K |
| 2026-09-02 | €37,90 | -1,69 % | €38,28 | €38,43 | €37,63 | 567,49K |
| 2026-09-01 | €38,55 | -0,46 % | €38,70 | €38,70 | €37,95 | 621,79K |
| 2026-08-31 | €38,73 | -0,84 % | €39,00 | €39,17 | €38,73 | 277,62K |
| 2026-08-28 | €39,06 | +0,59 % | €39,01 | €39,30 | €38,88 | 336,35K |
| 2026-08-27 | €38,83 | -0,89 % | €39,34 | €39,34 | €38,54 | 317,25K |
| 2026-08-26 | €39,18 | +1,87 % | €38,67 | €39,50 | €38,67 | 581,19K |
| 2026-08-25 | €38,46 | -0,13 % | €38,78 | €38,92 | €38,33 | 267,53K |
| 2026-08-24 | €38,51 | +0,94 % | €38,20 | €38,55 | €38,06 | 288,98K |
| 2026-08-21 | €38,15 | +0,39 % | €38,14 | €38,32 | €37,99 | 336,33K |
| 2026-08-20 | €38,00 | +0,26 % | €37,90 | €38,20 | €37,80 | 280,11K |
| 2026-08-19 | €37,90 | -0,92 % | €38,54 | €38,54 | €37,88 | 417,90K |
| 2026-08-18 | €38,25 | -1,57 % | €38,65 | €38,99 | €38,25 | 344,14K |
| 2026-08-17 | €38,86 | -0,33 % | €38,97 | €39,33 | €38,77 | 274,55K |
| 2026-08-14 | €38,99 | +0,28 % | €39,07 | €39,22 | €38,90 | 204,53K |
| 2026-08-13 | €38,88 | -0,66 % | €39,34 | €39,55 | €38,84 | 507,27K |
| 2026-08-12 | €39,14 | +1,11 % | €39,00 | €39,49 | €38,76 | 514,25K |
| 2026-08-11 | €38,71 | +1,60 % | €38,11 | €39,10 | €38,08 | 575,47K |
| 2026-08-10 | €38,10 | 0,00 % | €38,18 | €38,40 | €37,84 | 312,43K |
| 2026-08-07 | €38,10 | -0,78 % | €38,49 | €38,81 | €38,10 | 477,08K |
| 2026-08-06 | €38,40 | -0,23 % | €38,60 | €38,83 | €38,32 | 488,63K |
| 2026-08-05 | €38,49 | +1,16 % | €38,30 | €38,60 | €38,11 | 456,93K |
| 2026-08-04 | €38,05 | +0,90 % | €37,82 | €38,22 | €37,49 | 546,67K |
| 2026-08-03 | €37,71 | +2,72 % | €37,14 | €37,85 | €37,12 | 650,74K |
| 2026-07-31 | €36,71 | +0,36 % | €36,93 | €37,08 | €36,53 | 510,57K |
| 2026-07-30 | €36,58 | +3,92 % | €35,20 | €37,30 | €34,96 | 1,14M |
| 2026-07-29 | €35,20 | +0,46 % | €35,10 | €35,61 | €35,00 | 546,25K |
| 2026-07-28 | €35,04 | -0,71 % | €35,52 | €35,52 | €34,81 | 381,01K |
| 2026-07-27 | €35,29 | +1,00 % | €35,20 | €35,48 | €35,06 | 373,91K |
| 2026-07-24 | €34,94 | +1,42 % | €34,42 | €34,96 | €34,42 | 290,55K |
| 2026-07-23 | €34,45 | -3,18 % | €35,38 | €35,51 | €34,45 | 462,05K |
| 2026-07-22 | €35,58 | +1,08 % | €35,13 | €35,58 | €35,02 | 371,04K |
| 2026-07-21 | €35,20 | -0,09 % | €35,32 | €35,44 | €35,06 | 305,82K |
| 2026-07-20 | €35,23 | -1,73 % | €35,64 | €35,83 | €35,13 | 403,58K |
| 2026-07-17 | €35,85 | -2,29 % | €36,32 | €36,41 | €35,49 | 664,98K |
| 2026-07-16 | €36,69 | -0,33 % | €36,77 | €36,86 | €36,33 | 268,48K |
| 2026-07-15 | €36,81 | +0,71 % | €36,55 | €36,92 | €36,12 | 605,11K |
| 2026-07-14 | €36,55 | +1,13 % | €35,88 | €36,58 | €35,69 | 432,60K |
| 2026-07-13 | €36,14 | -0,28 % | €36,02 | €36,47 | €35,88 | 454,47K |
| 2026-07-10 | €36,24 | +1,88 % | €35,65 | €36,28 | €35,52 | 531,47K |
| 2026-07-09 | €35,57 | +1,51 % | €35,38 | €35,57 | €35,02 | 429,07K |
| 2026-07-08 | €35,04 | -2,31 % | €35,74 | €35,75 | €34,90 | 450,52K |
| 2026-07-07 | €35,87 | -1,91 % | €36,43 | €36,58 | €35,79 | 488,87K |
| 2026-07-06 | €36,57 | +0,55 % | €36,69 | €36,75 | €36,43 | 310,22K |
| 2026-07-03 | €36,37 | -0,52 % | €36,64 | €36,66 | €36,37 | 284,09K |
| 2026-07-02 | €36,56 | +1,73 % | €35,81 | €36,67 | €35,69 | 483,19K |
| 2026-07-01 | €35,94 | +1,30 % | €35,41 | €35,96 | €35,37 | 442,15K |
| 2026-06-30 | €35,48 | +0,31 % | €35,49 | €35,56 | €35,10 | 712,65K |
| 2026-06-29 | €35,37 | -1,01 % | €35,59 | €35,83 | €35,22 | 278,23K |
| 2026-06-26 | €35,73 | -2,32 % | €36,14 | €36,21 | €35,08 | 633,92K |
| 2026-06-25 | €36,58 | -0,16 % | €36,67 | €36,96 | €36,40 | 387,19K |
| 2026-06-24 | €36,64 | -2,55 % | €37,50 | €37,51 | €36,64 | 572,00K |
| 2026-06-23 | €37,60 | -0,53 % | €37,47 | €37,78 | €36,99 | 536,83K |
| 2026-06-22 | €37,80 | +0,75 % | €37,49 | €37,99 | €37,49 | 271,51K |
| 2026-06-19 | €37,52 | -0,45 % | €37,54 | €37,77 | €37,30 | 1,21M |
| 2026-06-18 | €37,69 | -1,52 % | €38,40 | €38,62 | €37,54 | 662,36K |
| 2026-06-17 | €38,27 | +0,58 % | €37,89 | €38,70 | €37,74 | 842,79K |
| 2026-06-16 | €38,05 | +2,04 % | €37,31 | €38,06 | €37,29 | 1,03M |
| 2026-06-15 | €37,29 | +1,55 % | €37,21 | €37,56 | €36,98 | 1,73M |
| 2026-06-12 | €36,72 | +3,41 % | €36,04 | €36,73 | €36,01 | 1,11M |
| 2026-06-11 | €35,51 | +0,54 % | €35,30 | €35,75 | €35,19 | 359,27K |
| 2026-06-10 | €35,32 | +0,28 % | €35,40 | €35,97 | €35,03 | 461,01K |
| 2026-06-09 | €35,22 | +0,60 % | €35,09 | €36,08 | €35,04 | 721,60K |
| 2026-06-08 | €35,01 | +0,49 % | €34,50 | €35,30 | €34,47 | 385,41K |
| 2026-06-05 | €34,84 | +0,14 % | €34,85 | €35,12 | €34,79 | 280,27K |
| 2026-06-04 | €34,79 | +2,11 % | €34,13 | €34,79 | €34,10 | 451,33K |
| 2026-06-03 | €34,07 | -2,35 % | €34,81 | €34,81 | €34,02 | 609,93K |
| 2026-06-02 | €34,89 | +0,52 % | €34,97 | €35,15 | €34,78 | 305,48K |
| 2026-06-01 | €34,71 | -0,40 % | €34,65 | €34,81 | €34,08 | 402,38K |
| 2026-05-29 | €34,85 | +0,35 % | €34,96 | €35,01 | €34,51 | 746,49K |