Börse:
4,420€
0,45%
Echtzeit-Aktienkurs Snam S.p.A.
Bid:
4,407€
Ask:
4,433€
Aktienkurse zur Snam S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2019 | 4,43 | 4,43 | 4,39 | 4,40 | -0,07% | 3.802,00 |
| 11.12.2019 | 4,41 | 4,41 | 4,39 | 4,40 | 0,92% | 100,00 |
| 10.12.2019 | 4,36 | 4,37 | 4,35 | 4,36 | 1,21% | 3.703,00 |
| 09.12.2019 | 4,35 | 4,37 | 4,30 | 4,31 | -1,08% | 8.250.453,00 |
| 06.12.2019 | 4,38 | 4,38 | 4,34 | 4,36 | -0,18% | 6.267.490,00 |
| 05.12.2019 | 4,41 | 4,43 | 4,35 | 4,36 | -1,07% | 6.528.227,00 |
| 04.12.2019 | 4,34 | 4,43 | 4,33 | 4,41 | 1,40% | 9.530.181,00 |
| 03.12.2019 | 4,36 | 4,39 | 4,33 | 4,35 | 0,14% | 9.464.628,00 |
| 02.12.2019 | 4,53 | 4,54 | 4,34 | 4,34 | -3,75% | 17.448.146,00 |
| 29.11.2019 | 4,47 | 4,54 | 4,46 | 4,51 | 0,69% | 9.940.084,00 |
| 28.11.2019 | 4,47 | 4,48 | 4,44 | 4,48 | 0,36% | 7.831.981,00 |
| 27.11.2019 | 4,51 | 4,53 | 4,46 | 4,47 | -0,31% | 9.565.825,00 |
| 26.11.2019 | 4,49 | 4,54 | 4,44 | 4,48 | -0,20% | 34.247.764,00 |
| 25.11.2019 | 4,53 | 4,54 | 4,49 | 4,49 | -0,40% | 9.308.212,00 |
| 22.11.2019 | 4,53 | 4,55 | 4,51 | 4,51 | -0,24% | 8.959.214,00 |
| 21.11.2019 | 4,59 | 4,60 | 4,51 | 4,52 | -1,16% | 8.533.599,00 |
| 20.11.2019 | 4,54 | 4,58 | 4,52 | 4,57 | 0,51% | 7.081.425,00 |
| 19.11.2019 | 4,64 | 4,65 | 4,55 | 4,55 | -1,52% | 7.652.970,00 |
| 18.11.2019 | 4,60 | 4,65 | 4,60 | 4,62 | -0,19% | 8.600.651,00 |
| 15.11.2019 | 4,64 | 4,65 | 4,60 | 4,63 | 0,22% | 8.099.578,00 |
| 14.11.2019 | 4,68 | 4,69 | 4,59 | 4,62 | -0,86% | 7.579.563,00 |
| 13.11.2019 | 4,64 | 4,66 | 4,58 | 4,66 | 0,47% | 7.283.862,00 |
| 12.11.2019 | 4,60 | 4,66 | 4,58 | 4,63 | 0,87% | 7.145.020,00 |
| 11.11.2019 | 4,58 | 4,60 | 4,56 | 4,59 | 0,15% | 5.957.224,00 |
| 08.11.2019 | 4,60 | 4,63 | 4,58 | 4,59 | -0,11% | 8.074.642,00 |
| 07.11.2019 | 4,69 | 4,71 | 4,59 | 4,59 | -2,09% | 10.055.533,00 |
| 06.11.2019 | 4,64 | 4,71 | 4,62 | 4,69 | 0,64% | 6.942.892,00 |
| 05.11.2019 | 4,64 | 4,68 | 4,61 | 4,66 | 0,26% | 10.865.455,00 |
| 04.11.2019 | 4,62 | 4,67 | 4,62 | 4,65 | 0,39% | 11.210.348,00 |
| 01.11.2019 | 4,61 | 4,66 | 4,60 | 4,63 | 0,65% | 6.301.637,00 |
| 31.10.2019 | 4,59 | 4,66 | 4,59 | 4,60 | 0,00% | 11.481.555,00 |
| 30.10.2019 | 4,58 | 4,60 | 4,54 | 4,60 | 0,55% | 7.338.804,00 |
| 29.10.2019 | 4,59 | 4,60 | 4,56 | 4,58 | -0,61% | 6.989.765,00 |
| 28.10.2019 | 4,56 | 4,60 | 4,53 | 4,60 | 1,10% | 8.798.240,00 |
| 25.10.2019 | 4,55 | 4,56 | 4,52 | 4,55 | 0,24% | 5.364.412,00 |
| 24.10.2019 | 4,46 | 4,55 | 4,46 | 4,54 | 1,95% | 8.474.529,00 |
| 23.10.2019 | 4,50 | 4,52 | 4,45 | 4,46 | -1,24% | 7.951.827,00 |
| 22.10.2019 | 4,51 | 4,52 | 4,48 | 4,51 | -0,11% | 7.770.147,00 |
| 21.10.2019 | 4,56 | 4,57 | 4,49 | 4,52 | -0,66% | 7.403.932,00 |
| 18.10.2019 | 4,61 | 4,61 | 4,54 | 4,55 | -0,53% | 7.957.061,00 |
| 17.10.2019 | 4,52 | 4,59 | 4,52 | 4,57 | 1,13% | 8.628.906,00 |
| 16.10.2019 | 4,55 | 4,56 | 4,48 | 4,52 | -0,51% | 9.041.294,00 |
| 15.10.2019 | 4,57 | 4,60 | 4,53 | 4,54 | -0,53% | 7.880.080,00 |
| 14.10.2019 | 4,55 | 4,60 | 4,53 | 4,57 | 0,44% | 7.372.815,00 |
| 11.10.2019 | 4,57 | 4,57 | 4,51 | 4,55 | -0,13% | 9.641.645,00 |
| 10.10.2019 | 4,55 | 4,55 | 4,51 | 4,55 | 0,00% | 6.438.006,00 |
| 09.10.2019 | 4,60 | 4,60 | 4,53 | 4,55 | -0,81% | 7.720.846,00 |
| 08.10.2019 | 4,65 | 4,66 | 4,58 | 4,59 | -1,21% | 6.020.632,00 |
| 07.10.2019 | 4,61 | 4,65 | 4,59 | 4,65 | 1,09% | 4.865.886,00 |
| 04.10.2019 | 4,54 | 4,62 | 4,52 | 4,60 | 1,14% | 6.060.010,00 |
| 03.10.2019 | 4,50 | 4,58 | 4,50 | 4,54 | 1,02% | 4.787.116,00 |
| 02.10.2019 | 4,62 | 4,62 | 4,50 | 4,50 | -2,56% | 10.406.377,00 |
| 01.10.2019 | 4,65 | 4,67 | 4,61 | 4,62 | -0,41% | 7.674.698,00 |
| 30.09.2019 | 4,61 | 4,64 | 4,60 | 4,63 | 0,63% | 14.175.554,00 |
| 27.09.2019 | 4,63 | 4,64 | 4,56 | 4,61 | -0,43% | 6.506.489,00 |
| 26.09.2019 | 4,55 | 4,63 | 4,54 | 4,63 | 1,74% | 8.312.771,00 |
| 25.09.2019 | 4,58 | 4,60 | 4,53 | 4,55 | -0,44% | 7.638.878,00 |
| 24.09.2019 | 4,48 | 4,59 | 4,47 | 4,57 | 2,26% | 11.676.573,00 |
| 23.09.2019 | 4,48 | 4,50 | 4,45 | 4,47 | -0,20% | 6.585.602,00 |
| 20.09.2019 | 4,50 | 4,51 | 4,47 | 4,47 | -0,20% | 13.962.449,00 |
| 19.09.2019 | 4,50 | 4,53 | 4,46 | 4,48 | -0,36% | 8.113.824,00 |
| 18.09.2019 | 4,45 | 4,50 | 4,42 | 4,50 | 0,87% | 10.439.608,00 |
| 17.09.2019 | 4,44 | 4,49 | 4,42 | 4,46 | 0,41% | 9.628.523,00 |
| 16.09.2019 | 4,50 | 4,52 | 4,42 | 4,44 | -1,29% | 10.216.510,00 |
| 13.09.2019 | 4,53 | 4,54 | 4,50 | 4,50 | -1,01% | 6.661.817,00 |
| 12.09.2019 | 4,50 | 4,59 | 4,47 | 4,55 | 1,75% | 11.831.803,00 |
| 11.09.2019 | 4,48 | 4,49 | 4,41 | 4,47 | 0,18% | 10.316.178,00 |
| 10.09.2019 | 4,49 | 4,51 | 4,43 | 4,46 | -1,06% | 10.720.072,00 |
| 09.09.2019 | 4,60 | 4,61 | 4,49 | 4,51 | -1,79% | 7.400.460,00 |
| 06.09.2019 | 4,62 | 4,63 | 4,58 | 4,59 | -0,99% | 7.520.813,00 |
| 05.09.2019 | 4,66 | 4,66 | 4,61 | 4,64 | -0,09% | 8.496.900,00 |
| 04.09.2019 | 4,63 | 4,68 | 4,63 | 4,64 | 0,76% | 7.810.680,00 |
| 03.09.2019 | 4,63 | 4,64 | 4,59 | 4,61 | -0,22% | 5.890.560,00 |
| 02.09.2019 | 4,59 | 4,66 | 4,59 | 4,62 | 0,35% | 5.072.410,00 |
| 30.08.2019 | 4,66 | 4,71 | 4,59 | 4,60 | -1,39% | 9.907.640,00 |
| 29.08.2019 | 4,52 | 4,68 | 4,52 | 4,66 | 2,37% | 10.747.344,00 |
| 28.08.2019 | 4,55 | 4,58 | 4,52 | 4,56 | -0,15% | 6.890.690,00 |
| 27.08.2019 | 4,44 | 4,57 | 4,44 | 4,56 | 3,03% | 11.436.893,00 |
| 26.08.2019 | 4,42 | 4,45 | 4,39 | 4,43 | 0,00% | 6.775.035,00 |
| 23.08.2019 | 4,53 | 4,53 | 4,43 | 4,43 | -1,77% | 8.437.476,00 |
| 22.08.2019 | 4,50 | 4,55 | 4,49 | 4,51 | -0,04% | 6.947.259,00 |
| 21.08.2019 | 4,50 | 4,56 | 4,48 | 4,51 | 0,83% | 9.759.364,00 |
| 20.08.2019 | 4,51 | 4,54 | 4,46 | 4,47 | -1,43% | 7.538.152,00 |
| 19.08.2019 | 4,50 | 4,54 | 4,46 | 4,54 | 1,16% | 6.456.713,00 |
| 16.08.2019 | 4,39 | 4,53 | 4,39 | 4,49 | 2,90% | 12.460.256,00 |
| 15.08.2019 | 4,38 | 4,40 | 4,33 | 4,36 | -0,58% | - |
| 14.08.2019 | 4,48 | 4,50 | 4,37 | 4,39 | -2,21% | 9.108.809,00 |
| 13.08.2019 | 4,37 | 4,52 | 4,37 | 4,49 | 2,14% | 11.712.688,00 |
| 12.08.2019 | 4,36 | 4,40 | 4,36 | 4,39 | 0,76% | 6.518.870,00 |
| 09.08.2019 | 4,44 | 4,44 | 4,36 | 4,36 | -3,07% | 11.831.811,00 |
| 08.08.2019 | 4,46 | 4,50 | 4,43 | 4,50 | 1,42% | 10.333.947,00 |
| 07.08.2019 | 4,44 | 4,46 | 4,38 | 4,43 | 0,82% | 10.189.198,00 |
| 06.08.2019 | 4,45 | 4,47 | 4,40 | 4,40 | -1,17% | 7.620.803,00 |
| 05.08.2019 | 4,46 | 4,50 | 4,43 | 4,45 | -0,65% | 10.575.000,00 |
| 02.08.2019 | 4,45 | 4,56 | 4,45 | 4,48 | -0,80% | 11.155.509,00 |
| 01.08.2019 | 4,40 | 4,53 | 4,40 | 4,51 | 1,69% | 9.795.727,00 |
| 31.07.2019 | 4,44 | 4,46 | 4,39 | 4,44 | -0,16% | 10.002.972,00 |
| 30.07.2019 | 4,54 | 4,54 | 4,45 | 4,45 | -2,50% | 9.079.682,00 |
| 29.07.2019 | 4,53 | 4,58 | 4,53 | 4,56 | 0,53% | 5.460.909,00 |
| 26.07.2019 | 4,63 | 4,64 | 4,53 | 4,54 | -2,26% | 10.659.163,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen