Azerion Group N.V AZRN
EURONEXT · Niederlande · Finanzen
€0,8200-0,01 (-1,20 %)
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 | €0,82 | -1,20 % | €0,84 | €0,84 | €0,82 | 4,34K |
| 2026-09-30 | €0,83 | 0,00 % | €0,84 | €0,84 | €0,83 | 1,73K |
| 2026-09-29 | €0,83 | +1,22 % | €0,85 | €0,85 | €0,80 | 3,29K |
| 2026-09-28 | €0,82 | -0,73 % | €0,83 | €0,83 | €0,79 | 18,56K |
| 2026-09-25 | €0,83 | -0,48 % | €0,85 | €0,85 | €0,83 | 3,60K |
| 2026-09-24 | €0,83 | 0,00 % | €0,83 | €0,83 | €0,83 | 1,25K |
| 2026-09-23 | €0,83 | -0,95 % | €0,83 | €0,85 | €0,83 | 11,39K |
| 2026-09-22 | €0,84 | +0,96 % | €0,83 | €0,84 | €0,83 | 1,86K |
| 2026-09-21 | €0,83 | -7,78 % | €0,89 | €0,90 | €0,83 | 23,10K |
| 2026-09-18 | €0,90 | +1,35 % | €0,89 | €0,90 | €0,89 | 1,84K |
| 2026-09-17 | €0,89 | -1,33 % | €0,89 | €0,90 | €0,89 | 4,57K |
| 2026-09-16 | €0,90 | 0,00 % | €0,91 | €0,91 | €0,90 | 23,32K |
| 2026-09-15 | €0,90 | 0,00 % | €0,90 | €0,92 | €0,90 | 13,36K |
| 2026-09-14 | €0,90 | -4,46 % | €0,94 | €0,95 | €0,90 | 35,92K |
| 2026-09-11 | €0,94 | -2,89 % | €0,94 | €0,96 | €0,94 | 10,62K |
| 2026-09-10 | €0,97 | +3,19 % | €0,95 | €0,97 | €0,95 | 13,66K |
| 2026-09-09 | €0,94 | -3,09 % | €0,97 | €0,98 | €0,94 | 26,13K |
| 2026-09-08 | €0,97 | 0,00 % | €0,94 | €0,99 | €0,94 | 50,79K |
| 2026-09-07 | €0,97 | 0,00 % | €0,94 | €0,99 | €0,94 | 40,89K |
| 2026-09-04 | €0,97 | -1,02 % | €0,94 | €0,99 | €0,94 | 57,28K |
| 2026-09-03 | €0,98 | +1,03 % | €0,95 | €0,98 | €0,95 | 33,20K |
| 2026-09-02 | €0,97 | +1,04 % | €0,95 | €0,97 | €0,95 | 32,35K |
| 2026-09-01 | €0,96 | +3,23 % | €0,92 | €0,97 | €0,92 | 101,62K |
| 2026-08-31 | €0,93 | -1,06 % | €0,93 | €0,94 | €0,91 | 62,69K |
| 2026-08-28 | €0,94 | +2,84 % | €0,91 | €0,96 | €0,91 | 69,57K |
| 2026-08-27 | €0,91 | -11,26 % | €0,90 | €0,99 | €0,90 | 335,90K |
| 2026-08-26 | €1,03 | -0,96 % | €1,05 | €1,05 | €1,03 | 33,70K |
| 2026-08-25 | €1,04 | 0,00 % | €1,05 | €1,05 | €1,02 | 34,07K |
| 2026-08-24 | €1,04 | -0,95 % | €1,02 | €1,05 | €1,02 | 32,82K |
| 2026-08-21 | €1,05 | 0,00 % | €1,04 | €1,05 | €1,04 | 36,04K |
| 2026-08-20 | €1,05 | -1,87 % | €1,07 | €1,07 | €1,02 | 42,37K |
| 2026-08-19 | €1,07 | +0,94 % | €1,05 | €1,07 | €1,04 | 26,03K |
| 2026-08-18 | €1,06 | +0,95 % | €1,01 | €1,06 | €0,95 | 52,59K |
| 2026-08-17 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 16,40K |
| 2026-08-14 | €1,05 | 0,00 % | €1,08 | €1,08 | €1,04 | 15,04K |
| 2026-08-13 | €1,05 | 0,00 % | €1,02 | €1,07 | €1,01 | 21,80K |
| 2026-08-12 | €1,05 | -1,87 % | €1,05 | €1,07 | €1,05 | 75,98K |
| 2026-08-11 | €1,07 | +0,94 % | €1,06 | €1,07 | €1,04 | 28,58K |
| 2026-08-10 | €1,06 | -0,93 % | €1,05 | €1,07 | €1,05 | 32,24K |
| 2026-08-07 | €1,07 | -0,47 % | €1,08 | €1,08 | €1,06 | 48,10K |
| 2026-08-06 | €1,08 | -0,46 % | €1,08 | €1,08 | €1,05 | 19,28K |
| 2026-08-05 | €1,08 | 0,00 % | €1,05 | €1,08 | €1,05 | 37,31K |
| 2026-08-04 | €1,08 | +0,93 % | €1,06 | €1,08 | €1,06 | 12,91K |
| 2026-08-03 | €1,07 | -0,93 % | €1,08 | €1,09 | €1,06 | 30,65K |
| 2026-07-31 | €1,08 | +1,41 % | €1,07 | €1,08 | €1,07 | 8,44K |
| 2026-07-30 | €1,07 | -0,47 % | €1,06 | €1,08 | €1,06 | 42,68K |
| 2026-07-29 | €1,07 | +0,94 % | €1,06 | €1,08 | €1,05 | 18,67K |
| 2026-07-28 | €1,06 | +2,42 % | €1,03 | €1,06 | €1,00 | 65,30K |
| 2026-07-27 | €1,03 | +2,48 % | €1,01 | €1,03 | €1,01 | 12,43K |
| 2026-07-24 | €1,01 | -0,98 % | €1,02 | €1,03 | €1,00 | 96,19K |
| 2026-07-23 | €1,02 | 0,00 % | €1,02 | €1,03 | €1,02 | 16,40K |
| 2026-07-22 | €1,02 | 0,00 % | €1,02 | €1,03 | €1,01 | 21,23K |
| 2026-07-21 | €1,02 | 0,00 % | €1,03 | €1,03 | €1,01 | 15,71K |
| 2026-07-20 | €1,02 | +0,99 % | €1,00 | €1,03 | €1,00 | 51,66K |
| 2026-07-17 | €1,01 | -0,49 % | €1,03 | €1,03 | €1,01 | 33,83K |
| 2026-07-16 | €1,01 | -1,46 % | €1,03 | €1,03 | €1,01 | 8,48K |
| 2026-07-15 | €1,03 | 0,00 % | €1,02 | €1,03 | €1,02 | 3,07K |
| 2026-07-14 | €1,03 | +0,98 % | €1,02 | €1,03 | €1,00 | 31,80K |
| 2026-07-13 | €1,02 | -1,92 % | €1,04 | €1,04 | €1,00 | 14,45K |
| 2026-07-10 | €1,04 | +0,48 % | €1,00 | €1,04 | €1,00 | 30,18K |
| 2026-07-09 | €1,03 | +0,49 % | €1,00 | €1,03 | €0,97 | 49,09K |
| 2026-07-08 | €1,03 | +1,48 % | €1,04 | €1,04 | €1,01 | 10,55K |
| 2026-07-07 | €1,01 | -0,98 % | €1,02 | €1,04 | €1,01 | 38,26K |
| 2026-07-06 | €1,02 | +0,49 % | €1,02 | €1,02 | €1,00 | 31,20K |
| 2026-07-03 | €1,02 | +0,99 % | €1,01 | €1,02 | €1,00 | 24,05K |
| 2026-07-02 | €1,01 | +1,00 % | €1,02 | €1,02 | €1,01 | 1,74K |
| 2026-07-01 | €1,00 | -0,99 % | €0,97 | €1,01 | €0,97 | 10,41K |
| 2026-06-30 | €1,01 | 0,00 % | €1,01 | €1,02 | €1,00 | 13,10K |
| 2026-06-29 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,00 | 23,96K |
| 2026-06-26 | €1,01 | +0,50 % | €1,00 | €1,01 | €0,98 | 9,31K |
| 2026-06-25 | €1,00 | +0,50 % | €1,00 | €1,01 | €1,00 | 17,49K |
| 2026-06-24 | €1,00 | +1,01 % | €1,00 | €1,00 | €0,99 | 28,67K |
| 2026-06-23 | €0,99 | -1,00 % | €0,99 | €1,00 | €0,96 | 102,95K |
| 2026-06-22 | €1,00 | 0,00 % | €1,03 | €1,03 | €0,98 | 29,72K |
| 2026-06-19 | €1,00 | +2,88 % | €0,97 | €1,00 | €0,97 | 46,46K |
| 2026-06-18 | €0,97 | +0,83 % | €0,96 | €0,98 | €0,96 | 44,07K |
| 2026-06-17 | €0,96 | +0,21 % | €0,95 | €0,98 | €0,95 | 17,13K |
| 2026-06-16 | €0,96 | +1,05 % | €0,98 | €0,98 | €0,96 | 9,58K |
| 2026-06-15 | €0,95 | +3,48 % | €0,95 | €0,98 | €0,95 | 42,71K |
| 2026-06-12 | €0,92 | -0,43 % | €0,93 | €0,99 | €0,88 | 37,35K |
| 2026-06-11 | €0,92 | +0,43 % | €0,91 | €0,92 | €0,89 | 41,26K |
| 2026-06-10 | €0,92 | +2,22 % | €0,90 | €0,93 | €0,90 | 29,30K |
| 2026-06-09 | €0,90 | -4,05 % | €0,94 | €0,94 | €0,87 | 132,62K |
| 2026-06-08 | €0,94 | -1,68 % | €0,95 | €0,95 | €0,92 | 18,50K |
| 2026-06-05 | €0,95 | +0,42 % | €0,96 | €0,97 | €0,95 | 24,70K |
| 2026-06-04 | €0,95 | -3,26 % | €0,97 | €0,98 | €0,94 | 42,19K |
| 2026-06-03 | €0,98 | -2,77 % | €1,01 | €1,02 | €0,97 | 40,45K |
| 2026-06-02 | €1,01 | -3,35 % | €1,03 | €1,04 | €1,00 | 69,10K |
| 2026-06-01 | €1,04 | -2,34 % | €1,09 | €1,09 | €1,04 | 30,88K |
| 2026-05-29 | €1,07 | +0,94 % | €1,09 | €1,09 | €1,05 | 74,07K |