83,936$
-1,78%
Echtzeit-Aktienkurs AZZ
Bid:
Ask:
Aktienkurse zur AZZ Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 85,70 | 86,94 | 83,01 | 83,88 | -1,85% | 443.001,00 |
30.05.2024 | 85,47 | 86,12 | 84,70 | 85,46 | 0,55% | 108.139,00 |
29.05.2024 | 84,32 | 86,41 | 84,15 | 84,99 | -0,01% | 375.172,00 |
28.05.2024 | 84,73 | 85,92 | 84,15 | 85,00 | 0,47% | 363.410,00 |
24.05.2024 | 84,32 | 84,64 | 83,68 | 84,60 | 0,93% | 170.030,00 |
23.05.2024 | 84,63 | 85,24 | 83,28 | 83,82 | -0,25% | 197.740,00 |
22.05.2024 | 83,65 | 84,80 | 83,23 | 84,03 | -0,12% | 193.224,00 |
21.05.2024 | 80,75 | 84,41 | 80,75 | 84,13 | 4,13% | 260.262,00 |
20.05.2024 | 78,28 | 81,29 | 77,49 | 80,79 | 5,43% | 323.712,00 |
17.05.2024 | 77,30 | 77,30 | 75,46 | 76,63 | -0,35% | 251.240,00 |
16.05.2024 | 78,27 | 78,27 | 76,83 | 76,90 | -1,86% | 129.014,00 |
15.05.2024 | 77,50 | 78,44 | 76,85 | 78,36 | 2,11% | 230.294,00 |
14.05.2024 | 77,44 | 77,44 | 76,26 | 76,74 | 0,25% | 143.246,00 |
13.05.2024 | 78,00 | 78,09 | 75,86 | 76,55 | -1,19% | 222.103,00 |
10.05.2024 | 78,08 | 78,39 | 77,30 | 77,47 | -0,77% | 142.026,00 |
09.05.2024 | 76,02 | 78,11 | 75,96 | 78,07 | 3,51% | 278.937,00 |
08.05.2024 | 76,20 | 77,03 | 75,30 | 75,42 | -1,10% | 286.202,00 |
07.05.2024 | 75,13 | 76,65 | 74,49 | 76,26 | 1,15% | 345.314,00 |
06.05.2024 | 75,51 | 75,65 | 74,25 | 75,39 | 0,49% | 300.262,00 |
03.05.2024 | 75,62 | 76,08 | 74,08 | 75,02 | 1,08% | 410.113,00 |
02.05.2024 | 72,91 | 74,33 | 71,43 | 74,22 | 2,74% | 375.241,00 |
01.05.2024 | 71,75 | 73,23 | 71,40 | 72,24 | 0,85% | 488.784,00 |
30.04.2024 | 72,59 | 73,82 | 71,35 | 71,63 | -1,44% | 1.039.589,00 |
29.04.2024 | 71,44 | 74,55 | 71,44 | 72,68 | 1,66% | 2.004.717,00 |
26.04.2024 | 70,99 | 71,94 | 70,39 | 71,49 | -2,39% | 3.287.521,00 |
25.04.2024 | 77,17 | 77,42 | 72,63 | 73,24 | -11,15% | 684.155,00 |
24.04.2024 | 83,19 | 84,52 | 81,47 | 82,43 | -0,60% | 170.490,00 |
23.04.2024 | 77,23 | 83,23 | 77,16 | 82,93 | 8,41% | 310.549,00 |
22.04.2024 | 78,70 | 79,49 | 75,71 | 76,50 | 2,27% | 370.373,00 |
19.04.2024 | 75,30 | 76,67 | 74,32 | 74,80 | -0,90% | 252.302,00 |
18.04.2024 | 76,21 | 76,63 | 74,68 | 75,48 | -0,17% | 140.513,00 |
17.04.2024 | 77,10 | 77,56 | 75,25 | 75,61 | -0,93% | 96.170,00 |
16.04.2024 | 76,59 | 78,10 | 75,45 | 76,32 | -1,01% | 119.515,00 |
15.04.2024 | 78,89 | 79,54 | 76,32 | 77,10 | -1,13% | 127.552,00 |
12.04.2024 | 77,63 | 78,90 | 76,85 | 77,98 | -0,36% | 195.985,00 |
11.04.2024 | 78,34 | 79,01 | 77,53 | 78,26 | 0,18% | 103.223,00 |
10.04.2024 | 77,99 | 79,07 | 77,27 | 78,12 | -2,19% | 146.877,00 |
09.04.2024 | 81,85 | 81,85 | 79,17 | 79,87 | -2,51% | 132.777,00 |
08.04.2024 | 79,98 | 82,04 | 79,20 | 81,93 | 4,21% | 305.470,00 |
05.04.2024 | 77,56 | 79,32 | 77,12 | 78,62 | 1,33% | 138.762,00 |
04.04.2024 | 77,51 | 79,17 | 76,78 | 77,59 | 1,36% | 189.888,00 |
03.04.2024 | 76,20 | 78,04 | 76,20 | 76,55 | 0,07% | 136.720,00 |
02.04.2024 | 76,12 | 76,64 | 75,15 | 76,50 | -0,48% | 177.903,00 |
01.04.2024 | 77,29 | 77,29 | 75,49 | 76,87 | -0,57% | 97.833,00 |
28.03.2024 | 77,60 | 78,22 | 77,04 | 77,31 | 0,10% | 139.725,00 |
27.03.2024 | 76,63 | 77,58 | 76,20 | 77,23 | 0,88% | 93.608,00 |
26.03.2024 | 76,00 | 77,01 | 75,91 | 76,56 | 0,98% | 79.238,00 |
25.03.2024 | 78,50 | 78,66 | 75,73 | 75,82 | -2,82% | 114.667,00 |
22.03.2024 | 80,63 | 80,93 | 77,09 | 78,02 | -4,92% | 279.124,00 |
21.03.2024 | 79,61 | 82,10 | 79,02 | 82,06 | 3,64% | 276.691,00 |
20.03.2024 | 77,10 | 79,25 | 76,80 | 79,18 | 3,10% | 259.776,00 |
19.03.2024 | 72,81 | 76,85 | 72,81 | 76,80 | 5,97% | 147.482,00 |
18.03.2024 | 72,59 | 73,16 | 72,14 | 72,47 | -0,33% | 131.096,00 |
15.03.2024 | 70,98 | 72,84 | 70,62 | 72,71 | 1,10% | 254.061,00 |
14.03.2024 | 72,12 | 72,28 | 71,06 | 71,92 | -0,87% | 102.574,00 |
13.03.2024 | 71,82 | 73,08 | 71,66 | 72,55 | 1,02% | 93.162,00 |
12.03.2024 | 70,70 | 71,93 | 70,08 | 71,82 | 1,21% | 100.299,00 |
11.03.2024 | 71,00 | 71,48 | 69,79 | 70,96 | -0,74% | 93.935,00 |
08.03.2024 | 71,71 | 72,22 | 71,05 | 71,49 | 0,32% | 92.905,00 |
07.03.2024 | 71,85 | 72,27 | 71,25 | 71,26 | 0,24% | 104.302,00 |
06.03.2024 | 71,26 | 71,64 | 70,69 | 71,09 | 0,84% | 85.736,00 |
05.03.2024 | 71,70 | 72,38 | 69,75 | 70,50 | -2,22% | 143.622,00 |
04.03.2024 | 71,96 | 73,42 | 71,90 | 72,10 | 0,01% | 93.846,00 |
01.03.2024 | 72,60 | 73,22 | 71,69 | 72,09 | -0,98% | 155.039,00 |
29.02.2024 | 73,77 | 74,09 | 72,65 | 72,80 | -0,46% | 177.132,00 |
28.02.2024 | 73,03 | 74,07 | 73,03 | 73,14 | -0,57% | 102.252,00 |
27.02.2024 | 74,48 | 74,70 | 73,51 | 73,56 | -0,66% | 85.855,00 |
26.02.2024 | 72,64 | 74,17 | 72,13 | 74,05 | 1,55% | 165.488,00 |
23.02.2024 | 72,21 | 73,56 | 71,65 | 72,92 | 0,93% | 161.391,00 |
22.02.2024 | 71,26 | 72,95 | 71,12 | 72,25 | 1,57% | 203.270,00 |
21.02.2024 | 72,01 | 72,45 | 70,31 | 71,13 | -1,51% | 158.020,00 |
20.02.2024 | 71,42 | 72,23 | 71,01 | 72,22 | -0,19% | 181.413,00 |
16.02.2024 | 71,79 | 73,18 | 71,21 | 72,36 | -0,07% | 178.457,00 |
15.02.2024 | 70,29 | 72,70 | 70,06 | 72,41 | 3,44% | 200.187,00 |
14.02.2024 | 69,25 | 70,29 | 68,76 | 70,00 | 2,47% | 145.318,00 |
13.02.2024 | 68,41 | 69,72 | 67,32 | 68,31 | -2,91% | 203.597,00 |
12.02.2024 | 69,43 | 70,56 | 69,43 | 70,36 | 1,18% | 184.412,00 |
09.02.2024 | 67,57 | 69,66 | 67,35 | 69,54 | 3,48% | 230.766,00 |
08.02.2024 | 65,86 | 67,33 | 65,78 | 67,20 | 1,99% | 97.324,00 |
07.02.2024 | 64,75 | 66,15 | 63,85 | 65,89 | 2,28% | 161.731,00 |
06.02.2024 | 64,31 | 65,10 | 63,53 | 64,42 | -0,05% | 98.562,00 |
05.02.2024 | 64,03 | 64,97 | 63,52 | 64,45 | -0,69% | 160.921,00 |
02.02.2024 | 63,82 | 64,95 | 63,29 | 64,90 | 0,62% | 233.340,00 |
01.02.2024 | 62,73 | 64,58 | 62,55 | 64,50 | 3,28% | 120.713,00 |
31.01.2024 | 63,59 | 64,53 | 62,43 | 62,45 | -1,65% | 194.634,00 |
30.01.2024 | 62,50 | 63,54 | 62,08 | 63,50 | 1,36% | 95.509,00 |
29.01.2024 | 62,40 | 62,75 | 62,02 | 62,65 | 0,38% | 114.390,00 |
26.01.2024 | 62,33 | 62,99 | 61,68 | 62,41 | 0,24% | 132.171,00 |
25.01.2024 | 61,24 | 62,34 | 60,82 | 62,26 | 3,59% | 169.366,00 |
24.01.2024 | 61,07 | 61,07 | 59,72 | 60,10 | -0,91% | 98.662,00 |
23.01.2024 | 61,08 | 61,20 | 60,08 | 60,65 | 0,33% | 135.532,00 |
22.01.2024 | 59,38 | 60,50 | 59,38 | 60,45 | 2,93% | 248.907,00 |
19.01.2024 | 58,25 | 58,77 | 57,43 | 58,73 | 1,10% | 167.541,00 |
18.01.2024 | 57,85 | 58,29 | 57,16 | 58,09 | 1,01% | 148.619,00 |
17.01.2024 | 57,00 | 57,83 | 56,87 | 57,51 | -0,29% | 149.738,00 |
16.01.2024 | 57,74 | 58,44 | 56,92 | 57,68 | -0,41% | 403.781,00 |
12.01.2024 | 58,30 | 58,56 | 57,08 | 57,92 | 0,75% | 149.216,00 |
11.01.2024 | 57,26 | 57,86 | 56,49 | 57,49 | 1,16% | 164.070,00 |
10.01.2024 | 61,82 | 63,22 | 55,78 | 56,83 | -0,42% | 488.839,00 |
09.01.2024 | 56,53 | 57,69 | 56,26 | 57,07 | 0,02% | 237.451,00 |