Jetzt handeln
AZIMUT HLDG S.P.A.
ISIN: IT0003261697 | WKN: A0B6Q3
25,5750 €
+0,1150 +0,45 %
07:46:22
Status: tradeable
Geld
25,4400 €
Stück: 494
Brief
25,7100 €
Stück: 494
Zeit | Kurs | Volumen | |
---|---|---|---|
10.03. 21:47:37.964 | 25,36 € | 90 | |
11.02. 22:02:27.035 | 26,60 € | 3 | |
10.02. 10:55:53.620 | 25,61 € | 3 | |
31.01. 14:36:55.812 | 25,33 € | 8 | |
20.01. 18:39:14.191 | 25,69 € | 8 | |
17.01. 09:54:45.903 | 25,13 € | 30 | |
19.12. 11:10:33.583 | 24,04 € | 50 | |
11.12. 16:23:30.906 | 24,86 € | 10 | |
04.12. 21:16:27.697 | 23,69 € | 3 | |
03.12. 08:17:18.435 | 23,86 € | 210 | |
18.10. 16:34:19.640 | 23,80 € | 9 | |
17.10. 22:00:55.169 | 23,76 € | 8 | |
13.10. 17:31:46.773 | 23,10 € | 3 | |
09.10. 16:02:56.610 | 22,85 € | 3 | |
14.08. 21:07:01.104 | 21,36 € | 3 | |
14.08. 16:08:01.787 | 21,22 € | 15 | |
12.08. 16:07:58.040 | 20,89 € | 2 | |
26.07. 11:48:32.289 | 23,20 € | 59 | |
04.07. 16:02:30.399 | 22,64 € | 44 | |
27.06. 08:41:52.350 | 22,14 € | 249 | |
11.06. 16:08:00.883 | 23,48 € | 9 | |
06.06. 16:13:38.660 | 24,61 € | 44 | |
08.05. 14:34:03.609 | 25,63 € | 100 | |
22.04. 16:57:05.707 | 24,20 € | 20 | |
28.03. 21:29:40.687 | 25,27 € | 200 | |
28.03. 16:07:19.347 | 25,25 € | 17 | |
27.03. 16:02:27.857 | 25,08 € | 16 | |
08.03. 09:02:09.146 | 25,75 € | 150 | |
07.03. 18:52:19.566 | 25,60 € | 140 | |
03.03. 17:36:46.255 | 26,75 € | 2 | |
18.01. 10:11:12.974 | 25,12 € | 150 | |
16.01. 16:58:39.169 | 24,89 € | 76 | |
05.01. 16:02:04.986 | 23,88 € | 3 | |
28.12. 16:01:51.131 | 23,63 € | 2 | |
13.11. 09:17:22.300 | 21,22 € | 120 | |
01.11. 21:02:40.433 | 20,02 € | 7 | |
16.10. 16:02:02.871 | 20,38 € | 14 | |
10.10. 14:02:08.198 | 20,63 € | 120 | |
03.10. 16:35:57.312 | 20,42 € | 202 | |
28.09. 14:01:19.183 | 20,67 € | 12 | |
11.09. 13:09:14.783 | 21,11 € | 50 | |
08.09. 14:17:13.303 | 20,92 € | 76 | |
29.08. 09:22:53.133 | 20,96 € | 20 | |
23.08. 21:01:57.827 | 20,75 € | 5 | |
02.08. 16:01:41.212 | 20,78 € | 46 | |
01.08. 08:07:10.052 | 21,59 € | 23 | |
01.08. 07:42:28.576 | 21,58 € | 23 | |
19.07. 11:44:02.935 | 20,31 € | 246 | |
19.07. 09:38:18.762 | 20,24 € | 135 | |
12.07. 21:02:05.594 | 19,905 € | 6 | |
28.06. 14:12:55.888 | 19,325 € | 40 | |
27.06. 16:01:48.399 | 19,12 € | 5 | |
16.06. 15:54:34.472 | 20,10 € | 110 | |
14.06. 21:01:48.856 | 20,04 € | 6 | |
12.06. 16:33:26.095 | 19,80 € | 2 | |
12.06. 09:48:06.729 | 19,815 € | 202 | |
31.05. 16:01:24.070 | 18,67 € | 9 | |
30.05. 12:21:05.442 | 19,06 € | 60 | |
25.05. 09:08:43.685 | 18,825 € | 130 | |
24.05. 16:01:47.675 | 18,925 € | 8 | |
17.05. 21:03:41.953 | 20,16 € | 6 | |
05.05. 16:10:35.152 | 20,03 € | 2 | |
26.04. 16:02:04.679 | 20,15 € | 2 | |
23.04. 17:33:30.113 | 20,29 € | 11 | |
11.04. 09:16:01.500 | 19,675 € | 150 | |
30.03. 21:02:41.124 | 19,815 € | 2 | |
27.03. 16:04:46.119 | 19,375 € | 2 | |
23.03. 16:04:23.453 | 19,47 € | 5 | |
22.03. 16:16:03.768 | 19,47 € | 150 | |
21.03. 09:07:51.025 | 19,835 € | 270 | |
21.03. 09:04:15.744 | 19,89 € | 180 | |
21.03. 09:03:59.778 | 19,89 € | 500 | |
21.03. 09:03:41.880 | 19,865 € | 500 | |
20.03. 13:22:07.888 | 19,245 € | 150 | |
20.03. 09:26:27.649 | 18,55 € | 250 | |
17.03. 16:04:36.621 | 18,925 € | 7 | |
14.03. 16:04:46.890 | 20,25 € | 24 | |
13.03. 11:30:24.254 | 20,06 € | 200 | |
02.03. 11:22:44.873 | 22,56 € | 100 | |
23.02. 16:05:13.725 | 22,47 € | 2 | |
22.02. 12:49:17.840 | 21,92 € | 200 | |
21.02. 16:13:48.238 | 22,53 € | 6 | |
21.02. 09:58:08.064 | 22,50 € | 150 | |
21.02. 09:49:06.721 | 22,51 € | 400 | |
20.02. 16:05:43.353 | 22,63 € | 2 | |
20.02. 09:56:26.934 | 22,91 € | 500 | |
17.02. 11:55:08.932 | 22,67 € | 150 | |
14.02. 09:03:09.715 | 23,02 € | 10 | |
10.02. 16:05:34.305 | 22,84 € | 4 | |
10.02. 09:12:56.352 | 23,32 € | 226 | |
02.02. 16:05:30.154 | 23,35 € | 6 | |
01.02. 09:24:36.552 | 23,10 € | 260 | |
30.01. 16:01:15.841 | 22,90 € | 2 | |
27.01. 16:05:44.220 | 22,99 € | 2 | |
26.01. 08:40:22.183 | 22,92 € | 53 | |
25.01. 21:03:44.486 | 23,19 € | 4 | |
24.01. 16:29:10.879 | 22,96 € | 100 | |
23.01. 16:02:35.832 | 22,96 € | 2 | |
20.01. 16:05:39.230 | 22,73 € | 2 | |
16.01. 10:25:30.176 | 22,72 € | 100 | |
11.01. 21:06:18.997 | 22,59 € | 6 | |
11.01. 09:36:53.759 | 21,98 € | 120 | |
09.01. 16:06:52.926 | 21,82 € | 2 | |
09.01. 10:47:34.223 | 21,63 € | 120 | |
06.01. 12:10:14.049 | 21,49 € | 120 | |
05.01. 16:15:28.373 | 21,35 € | 2 | |
02.01. 13:40:55.179 | 21,12 € | 25 | |
02.01. 13:34:52.948 | 21,11 € | 100 | |
28.12. 21:07:35.548 | 21,08 € | 4 | |
27.12. 16:07:48.238 | 20,94 € | 2 | |
27.12. 10:33:22.234 | 20,90 € | 110 | |
21.12. 16:07:50.198 | 20,77 € | 2 | |
20.12. 09:02:35.429 | 20,36 € | 53 | |
19.12. 09:10:52.604 | 21,00 € | 120 | |
17.12. 11:03:30.895 | 20,61 € | 2 | |
16.12. 13:29:39.317 | 20,58 € | 100 | |
14.12. 21:07:53.903 | 20,15 € | 5 | |
13.12. 16:09:35.766 | 20,39 € | 100 | |
13.12. 14:35:17.202 | 20,39 € | 100 | |
13.12. 14:16:10.424 | 20,21 € | 120 | |
13.12. 10:03:05.705 | 19,985 € | 100 | |
08.12. 16:42:21.360 | 19,83 € | 160 | |
06.12. 17:21:45.819 | 19,615 € | 150 | |
04.12. 18:03:26.478 | 19,82 € | 6 | |
22.11. 16:00:16.989 | 19,535 € | 2 | |
17.11. 09:07:00.748 | 20,17 € | 100 | |
16.11. 17:39:47.357 | 19,84 € | 150 | |
15.11. 16:01:35.407 | 19,905 € | 5 | |
11.11. 14:56:11.100 | 19,945 € | 500 | |
11.11. 09:18:27.192 | 19,53 € | 100 | |
09.11. 16:07:16.725 | 17,84 € | 22 | |
09.11. 14:05:13.592 | 17,81 € | 150 | |
08.11. 16:55:21.539 | 17,74 € | 500 | |
08.11. 16:33:08.738 | 17,73 € | 100 | |
08.11. 16:26:57.959 | 17,695 € | 100 | |
08.11. 10:17:53.159 | 17,54 € | 120 | |
07.11. 10:23:47.603 | 17,28 € | 100 | |
01.11. 11:56:38.056 | 16,63 € | 120 | |
28.10. 16:32:40.331 | 16,335 € | 150 | |
24.10. 10:05:12.699 | 15,505 € | 226 | |
19.10. 16:25:53.327 | 15,28 € | 100 | |
17.10. 16:07:29.259 | 15,14 € | 20 | |
11.10. 11:34:22.070 | 14,715 € | 20 | |
03.10. 09:04:53.382 | 14,56 € | 15 | |
26.09. 09:42:29.816 | 15,41 € | 1.000 | |
22.09. 16:53:55.462 | 15,62 € | 420 | |
20.09. 21:04:00.205 | 15,905 € | 3 | |
20.09. 16:05:17.382 | 16,02 € | 3 | |
13.09. 16:02:13.153 | 16,835 € | 12 | |
13.09. 13:35:05.478 | 17,24 € | 100 | |
12.09. 17:15:57.119 | 16,715 € | 15 | |
08.09. 16:08:26.878 | 15,815 € | 3 | |
01.09. 16:08:33.913 | 15,545 € | 3 | |
31.08. 16:07:38.535 | 16,105 € | 31 | |
21.08. 18:17:32.190 | 16,62 € | 3 | |
08.08. 12:17:01.693 | 16,955 € | 250 | |
03.08. 11:26:24.412 | 16,87 € | 400 | |
02.08. 12:31:26.219 | 16,75 € | 300 | |
29.07. 15:13:04.322 | 16,99 € | 200 | |
28.07. 12:02:59.929 | 16,385 € | 500 | |
25.07. 16:53:53.245 | 16,32 € | 1.000 | |
22.07. 15:49:33.073 | 16,37 € | 500 | |
21.07. 17:01:16.964 | 16,20 € | 500 | |
20.07. 12:34:30.689 | 16,82 € | 400 | |
15.07. 16:05:27.738 | 16,235 € | 2 | |
14.07. 09:47:45.360 | 16,565 € | 60 | |
08.07. 09:34:42.185 | 16,685 € | 400 | |
07.07. 13:14:30.329 | 16,51 € | 500 | |
07.07. 12:06:22.444 | 16,525 € | 500 | |
06.07. 13:44:25.472 | 16,135 € | 800 | |
01.07. 16:06:15.343 | 16,53 € | 5 | |
20.06. 12:16:28.121 | 16,905 € | 100 | |
06.06. 20:47:25.327 | 19,86 € | 110 | |
03.06. 20:41:28.426 | 19,75 € | 140 | |
26.05. 15:13:36.841 | 19,69 € | 70 | |
23.05. 16:02:33.593 | 19,315 € | 7 | |
23.05. 12:19:57.102 | 19,35 € | 160 | |
19.05. 16:07:46.158 | 20,10 € | 7 | |
18.05. 16:00:25.210 | 20,28 € | 7 | |
15.05. 17:34:46.938 | 20,07 € | 6 | |
11.05. 14:41:41.494 | 19,65 € | 10 | |
20.04. 14:23:06.839 | 20,16 € | 150 | |
08.04. 16:15:06.882 | 19,965 € | 50 | |
06.04. 14:58:06.996 | 19,915 € | 1.000 | |
04.04. 21:04:16.502 | 21,18 € | 2 | |
04.04. 16:03:15.983 | 21,33 € | 2 | |
10.03. 10:56:21.004 | 20,71 € | 160 | |
07.03. 12:51:41.452 | 19,54 € | 60 | |
04.03. 15:15:51.560 | 19,825 € | 100 | |
22.02. 10:33:17.054 | 22,09 € | 50 | |
15.02. 08:41:44.888 | 22,71 € | 11 | |
28.01. 18:27:39.822 | 23,27 € | 50 | |
25.01. 09:30:51.161 | 23,75 € | 226 | |
04.01. 13:41:26.833 | 25,17 € | 50 | |
15.11. 18:05:24.777 | 26,66 € | 30 | |
18.08. 17:46:44.167 | 23,31 € | 11 | |
13.08. 09:43:32.543 | 23,18 € | 22 | |
02.08. 19:18:40.768 | 22,19 € | 75 | |
29.06. 08:15:17.734 | 20,62 € | 250 | |
06.04. 07:30:12.451 | 19,705 € | 25 | |
03.02. 12:33:07.601 | 18,625 € | 50 | |
03.02. 09:09:36.258 | 18,50 € | 580 | |
07.08. 11:09:33.132 | 16,335 € | 30 | |
03.06. 18:58:27.979 | 15,585 € | 1 | |
15.05. 14:15:13.149 | 14,785 € | 1 | |
14.05. 14:36:04.890 | 14,545 € | 1 | |
07.04. 15:49:24.330 | 13,70 € | 1.000 | |
06.04. 17:19:52.543 | 12,81 € | 1 | |
06.04. 13:19:03.233 | 12,68 € | 5 | |
04.03. 09:21:52.271 | 18,185 € | 22 | |
24.02. 09:22:43.909 | 20,56 € | 30 | |
24.02. 09:19:24.164 | 21,35 € | 300 | |
24.02. 09:18:54.453 | 21,35 € | 300 | |
24.02. 09:18:44.107 | 21,35 € | 900 | |
24.02. 08:45:25.739 | 21,53 € | 226 | |
27.01. 07:42:12.208 | 23,39 € | 1 | |
27.01. 07:42:12.200 | 23,39 € | 3 | |
06.01. 09:15:54.244 | 20,77 € | 7 | |
06.01. 07:58:12.566 | 21,21 € | 1 | |
03.01. 20:10:18.729 | 21,10 € | 1 | |
06.12. 16:09:28.957 | 22,48 € | 250 | |
29.11. 19:59:50.449 | 22,41 € | 100 | |
28.11. 13:20:49.465 | 22,85 € | 100 | |
28.11. 11:40:59.182 | 22,96 € | 1 | |
28.11. 10:26:50.586 | 23,30 € | 100 | |
28.11. 09:01:24.934 | 23,50 € | 83 | |
27.11. 15:26:15.378 | 23,45 € | 1 | |
27.11. 15:18:36.950 | 23,30 € | 84 | |
27.11. 14:13:57.314 | 23,60 € | 1 | |
26.11. 16:04:09.394 | 23,76 € | 1 | |
22.11. 10:53:01.465 | 23,10 € | 200 | |
22.11. 08:31:36.022 | 23,19 € | 22 | |
20.11. 08:00:10.891 | 23,03 € | 84 | |
18.11. 16:25:18.660 | 21,96 € | 130 | |
18.11. 15:23:43.950 | 22,74 € | 1 | |
15.11. 10:37:08.998 | 22,40 € | 7 | |
05.11. 12:38:19.240 | 19,44 € | 130 | |
04.11. 13:46:52.350 | 18,875 € | 71 | |
28.10. 09:57:11.796 | 18,25 € | 69 | |
21.10. 15:15:11.707 | 18,09 € | 500 | |
21.10. 14:05:02.455 | 17,65 € | 590 | |
26.08. 07:50:57.483 | 15,495 € | 130 | |
13.08. 11:05:38.320 | 15,425 € | 500 | |
09.08. 16:40:31.636 | 15,855 € | 219 | |
16.07. 14:12:11.001 | 17,715 € | 500 | |
08.07. 08:57:37.468 | 17,613 € | 39 | |
04.06. 13:09:08.274 | 15,325 € | 130 | |
31.05. 13:09:10.793 | 14,62 € | 407 | |
04.04. 10:37:54.120 | 15,713 € | 297 | |
18.02. 11:16:54.944 | 12,308 € | 200 | |
17.02. 18:08:49.666 | 11,91 € | 2 | |
13.02. 13:58:01.470 | 12,108 € | 2 | |
28.01. 11:53:52.845 | 11,178 € | 370 | |
24.10. 09:38:31.273 | 11,203 € | 190 | |
19.10. 11:28:33.489 | 11,475 € | 80 | |
28.09. 14:26:27.653 | 12,96 € | 400 | |
25.09. 11:51:50.540 | 13,725 € | 5 | |
30.08. 13:41:39.463 | 13,995 € | 20 | |
08.08. 15:16:49.285 | 14,59 € | 100 | |
31.07. 08:45:50.473 | 14,258 € | 21 | |
26.07. 12:42:53.166 | 13,52 € | 152 | |
23.07. 09:01:46.980 | 13,158 € | 300 | |
13.07. 10:53:27.653 | 13,115 € | 31 | |
03.07. 09:59:06.562 | 13,10 € | 30 | |
26.06. 09:48:39.409 | 13,175 € | 70 | |
21.06. 10:22:45.747 | 13,775 € | 77 | |
19.06. 08:55:20.815 | 13,59 € | 185 | |
29.05. 11:41:27.482 | 14,195 € | 185 | |
28.05. 12:01:07.344 | 14,693 € | 20 | |
25.05. 12:09:08.467 | 14,95 € | 200 | |
20.03. 14:55:08.637 | 18,105 € | 60 | |
06.03. 15:54:15.421 | 18,09 € | 20 | |
09.01. 11:26:46.475 | 16,178 € | 500 | |
02.01. 11:25:24.364 | 15,856 € | 130 | |
22.12. 15:43:04.728 | 16,036 € | 300 | |
13.11. 13:38:44.914 | 15,608 € | 14 | |
13.11. 09:38:26.744 | 15,521 € | 5 | |
13.11. 08:59:58.844 | 15,701 € | 25 | |
13.11. 07:32:44.848 | 15,85 € | 500 | |
07.11. 09:00:31.287 | 17,564 € | 9 | |
06.11. 10:09:45.115 | 17,425 € | 3 | |
30.10. 09:21:31.440 | 16,988 € | 3 | |
28.10. 11:51:58.698 | 16,997 € | 21 | |
18.10. 16:25:37.588 | 16,826 € | 700 | |
17.10. 10:18:06.400 | 17,188 € | 282 | |
03.10. 13:09:19.175 | 18,521 € | 300 | |
25.09. 08:11:56.575 | 18,397 € | 2 | |
18.09. 18:53:51.395 | 18,701 € | 14 | |
15.09. 18:32:58.670 | 18,006 € | 92 | |
11.09. 09:20:05.012 | 17,98 € | 92 | |
04.09. 13:21:49.132 | 17,558 € | 1 | |
07.08. 09:52:00.397 | 18,903 € | 3 | |
31.07. 09:39:39.680 | 18,95 € | 16 | |
12.07. 15:49:16.965 | 18,654 € | 3 | |
11.07. 10:41:38.443 | 17,887 € | 19 | |
06.07. 12:31:11.668 | 18,236 € | 30 | |
03.07. 12:46:22.958 | 17,735 € | 5 | |
03.07. 09:08:35.844 | 17,871 € | 19 | |
19.06. 12:29:54.108 | 18,13 € | 21 | |
19.06. 10:27:57.765 | 18,132 € | 7 | |
12.06. 09:06:10.994 | 18,241 € | 3 | |
15.05. 11:22:18.394 | 19,447 € | 7 | |
10.05. 09:46:07.576 | 19,294 € | 5 | |
10.04. 09:15:14.193 | 17,147 € | 5 | |
03.04. 08:00:14.191 | 16,539 € | 3 | |
10.03. 10:07:58.934 | 16,038 € | 6 | |
22.02. 09:09:21.785 | 16,198 € | 40 | |
10.02. 10:03:01.181 | 16,868 € | 5 | |
30.01. 08:43:21.402 | 17,149 € | 4 | |
23.01. 09:14:27.792 | 17,438 € | 4 | |
05.12. 08:02:35.422 | 13,397 € | 320 | |
16.11. 18:01:23.715 | 16,602 € | 5 | |
16.11. 17:58:33.293 | 16,021 € | 800 | |
24.10. 20:41:37.337 | 15,593 € | 320 | |
22.09. 18:16:17.636 | 14,115 € | 400 | |
22.09. 18:05:21.988 | 13,976 € | 400 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
07:44:00.000 | 494 | 25,45 € | 25,72 € | 494 |
07:43:00.000 | 494 | 25,44 € | 25,71 € | 494 |
07:42:00.000 | 494 | 25,45 € | 25,72 € | 494 |
07:41:00.000 | 494 | 25,44 € | 25,71 € | 494 |
07:38:00.000 | 494 | 25,43 € | 25,69 € | 494 |
07:35:00.000 | 494 | 25,44 € | 25,71 € | 494 |
07:34:00.000 | 494 | 25,43 € | 25,69 € | 494 |
07:33:00.000 | 494 | 25,44 € | 25,71 € | 494 |
07:32:00.000 | 494 | 25,43 € | 25,69 € | 494 |
Stammdaten
WKN | A0B6Q3 |
ISIN | IT0003261697 |
Branche | Finanzdienstleistungen |
Herkunft | Italien |
Aktienanzahl | 143,25 Mio. |
Marktkapitalisierung | 3,63 Mrd. |
Dividende je Aktie | 1,000 EUR (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 7,13 % |
Abstand 52W Hoch | 5,28 % |
Abstand 52W Tief | 26,29 % |
Vola 30 Tage | 12,61 % |
Vola 250 Tage | 36,54 % |
KGV | 6,50 (2020) |
KCV | 8,83 (2020) |
Gewinn je Aktie | 2,754 (2020) |
Cashflow/Aktie | 2,010 (2020) |
Dividende je Aktie | 1,000 EUR (2020) |
Dividendenausschüttung in Mio. | - EUR |
Performance
1 Woche | 25,505 | -0,176 | |
1 Monat | 26,515 | -3,979 | |
6 Monate | 21,895 | +16,282 | |
Lfd. Jahr | 24,055 | +5,841 | |
1 Jahr | 24,135 | +5,490 | |
3 Jahre | 19,503 | +30,547 | |
5 Jahre | 13,680 | +86,111 |