10,058€
2,48%
Echtzeit-Aktienkurs Infrastrutture Wireless Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Infrastrutture Wireless Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 10,03 | 10,09 | 9,94 | 10,05 | 0,18% | - |
| 22.04.2024 | 9,97 | 10,07 | 9,97 | 10,03 | 1,06% | - |
| 19.04.2024 | 9,79 | 9,97 | 9,77 | 9,93 | 0,99% | - |
| 18.04.2024 | 9,84 | 9,89 | 9,79 | 9,83 | 0,20% | - |
| 17.04.2024 | 9,73 | 9,87 | 9,69 | 9,81 | 0,59% | - |
| 16.04.2024 | 9,88 | 9,89 | 9,70 | 9,75 | -1,56% | - |
| 15.04.2024 | 9,99 | 10,01 | 9,90 | 9,91 | -0,45% | - |
| 12.04.2024 | 10,01 | 10,08 | 9,91 | 9,95 | -0,05% | - |
| 11.04.2024 | 10,05 | 10,22 | 9,93 | 9,96 | -0,68% | - |
| 10.04.2024 | 10,04 | 10,21 | 9,92 | 10,02 | -0,07% | - |
| 09.04.2024 | 9,93 | 10,08 | 9,89 | 10,03 | 0,96% | - |
| 08.04.2024 | 10,03 | 10,04 | 9,92 | 9,94 | -0,95% | - |
| 05.04.2024 | 10,04 | 10,05 | 9,89 | 10,03 | 0,00% | - |
| 04.04.2024 | 10,19 | 10,23 | 10,02 | 10,03 | -1,55% | - |
| 03.04.2024 | 10,28 | 10,32 | 10,16 | 10,19 | -0,94% | - |
| 02.04.2024 | 10,54 | 10,56 | 10,26 | 10,29 | -2,42% | - |
| 28.03.2024 | 10,64 | 10,65 | 10,50 | 10,54 | -0,92% | - |
| 27.03.2024 | 10,53 | 10,64 | 10,46 | 10,64 | 1,09% | - |
| 26.03.2024 | 10,59 | 10,68 | 10,51 | 10,52 | -0,54% | - |
| 25.03.2024 | 10,55 | 10,59 | 10,41 | 10,58 | 0,28% | - |
| 22.03.2024 | 10,41 | 10,60 | 10,40 | 10,55 | 1,22% | - |
| 21.03.2024 | 10,45 | 10,52 | 10,37 | 10,42 | -0,05% | - |
| 20.03.2024 | 10,36 | 10,43 | 10,23 | 10,43 | 0,58% | - |
| 19.03.2024 | 10,38 | 10,39 | 10,26 | 10,37 | -0,21% | - |
| 18.03.2024 | 10,46 | 10,50 | 10,27 | 10,39 | -0,57% | - |
| 15.03.2024 | 10,24 | 10,52 | 10,24 | 10,45 | 1,98% | - |
| 14.03.2024 | 10,30 | 10,34 | 10,22 | 10,25 | -0,50% | - |
| 13.03.2024 | 10,39 | 10,43 | 10,27 | 10,30 | 1,32% | - |
| 12.03.2024 | 10,46 | 10,53 | 10,17 | 10,17 | -2,65% | - |
| 11.03.2024 | 10,44 | 10,55 | 10,37 | 10,44 | 0,04% | - |
| 08.03.2024 | 10,53 | 10,54 | 10,26 | 10,44 | -0,83% | - |
| 07.03.2024 | 10,50 | 10,71 | 10,40 | 10,53 | 0,11% | - |
| 06.03.2024 | 10,52 | 10,73 | 10,47 | 10,51 | 0,05% | - |
| 05.03.2024 | 10,42 | 10,52 | 10,40 | 10,51 | 0,67% | - |
| 04.03.2024 | 10,43 | 10,51 | 10,37 | 10,44 | -0,02% | - |
| 01.03.2024 | 10,01 | 10,47 | 10,01 | 10,44 | 1,21% | - |
| 29.02.2024 | 10,43 | 10,44 | 10,24 | 10,32 | -0,99% | - |
| 28.02.2024 | 10,64 | 10,67 | 10,39 | 10,42 | -2,09% | - |
| 27.02.2024 | 10,60 | 10,65 | 10,54 | 10,64 | 0,33% | - |
| 26.02.2024 | 10,69 | 10,72 | 10,59 | 10,61 | -0,89% | - |
| 23.02.2024 | 10,74 | 10,75 | 10,64 | 10,70 | -0,47% | - |
| 22.02.2024 | 10,79 | 10,86 | 10,73 | 10,75 | -0,09% | - |
| 21.02.2024 | 10,77 | 10,79 | 10,66 | 10,76 | 0,02% | - |
| 20.02.2024 | 10,70 | 10,80 | 10,67 | 10,76 | 0,45% | - |
| 19.02.2024 | 10,66 | 10,73 | 10,62 | 10,71 | 0,52% | - |
| 16.02.2024 | 10,85 | 10,86 | 10,62 | 10,66 | -1,75% | - |
| 15.02.2024 | 10,74 | 10,85 | 10,68 | 10,85 | 1,04% | - |
| 14.02.2024 | 10,60 | 10,76 | 10,60 | 10,73 | 1,40% | - |
| 13.02.2024 | 10,77 | 10,78 | 10,57 | 10,59 | -1,79% | - |
| 12.02.2024 | 10,77 | 10,84 | 10,76 | 10,78 | 0,09% | - |
| 09.02.2024 | 10,73 | 10,80 | 10,65 | 10,77 | 0,35% | - |
| 08.02.2024 | 10,70 | 10,79 | 10,59 | 10,73 | 0,30% | - |
| 07.02.2024 | 11,00 | 11,00 | 10,61 | 10,70 | -2,77% | - |
| 06.02.2024 | 11,00 | 11,03 | 10,83 | 11,00 | 0,09% | - |
| 05.02.2024 | 11,13 | 11,15 | 10,94 | 10,99 | -1,32% | - |
| 02.02.2024 | 11,20 | 11,49 | 11,11 | 11,14 | -0,45% | - |
| 01.02.2024 | 11,24 | 11,31 | 11,11 | 11,19 | -0,58% | - |
| 31.01.2024 | 11,28 | 11,36 | 11,23 | 11,26 | -0,31% | - |
| 30.01.2024 | 11,19 | 11,35 | 11,18 | 11,29 | 0,89% | - |
| 29.01.2024 | 11,31 | 11,31 | 11,09 | 11,19 | -1,06% | - |
| 26.01.2024 | 11,19 | 11,34 | 11,16 | 11,31 | 0,91% | - |
| 25.01.2024 | 11,15 | 11,21 | 11,06 | 11,21 | 0,54% | - |
| 24.01.2024 | 11,05 | 11,18 | 10,98 | 11,15 | 1,16% | - |
| 23.01.2024 | 11,11 | 11,14 | 10,98 | 11,02 | -0,79% | - |
| 22.01.2024 | 11,09 | 11,11 | 10,96 | 11,11 | 0,18% | - |
| 19.01.2024 | 11,05 | 11,10 | 10,97 | 11,09 | 0,36% | - |
| 18.01.2024 | 11,11 | 11,14 | 10,97 | 11,05 | -0,47% | - |
| 17.01.2024 | 11,35 | 11,37 | 11,01 | 11,10 | -2,59% | - |
| 16.01.2024 | 11,46 | 11,47 | 11,36 | 11,40 | -0,85% | - |
| 15.01.2024 | 11,36 | 11,51 | 11,34 | 11,49 | 1,26% | - |
| 12.01.2024 | 11,44 | 11,46 | 11,32 | 11,35 | -0,39% | - |
| 11.01.2024 | 11,53 | 11,55 | 11,16 | 11,40 | -0,98% | - |
| 10.01.2024 | 11,47 | 11,63 | 11,44 | 11,51 | 0,20% | - |
| 09.01.2024 | 11,54 | 11,60 | 11,47 | 11,49 | -0,35% | - |
| 08.01.2024 | 11,44 | 11,53 | 11,33 | 11,53 | 0,66% | - |
| 05.01.2024 | 11,55 | 11,55 | 11,33 | 11,45 | -0,95% | - |
| 04.01.2024 | 11,54 | 11,59 | 11,44 | 11,56 | 0,22% | - |
| 03.01.2024 | 11,54 | 11,65 | 11,46 | 11,54 | -0,07% | - |
| 02.01.2024 | 11,54 | 11,63 | 11,44 | 11,54 | 0,59% | - |
| 29.12.2023 | 11,52 | 11,54 | 11,47 | 11,48 | -0,26% | - |
| 28.12.2023 | 11,52 | 11,56 | 11,48 | 11,51 | 0,02% | - |
| 27.12.2023 | 11,53 | 11,53 | 11,45 | 11,50 | 0,05% | - |
| 22.12.2023 | 11,55 | 11,55 | 11,47 | 11,50 | -0,63% | - |
| 21.12.2023 | 11,43 | 11,57 | 11,41 | 11,57 | 1,64% | - |
| 20.12.2023 | 11,32 | 11,48 | 11,31 | 11,38 | 0,60% | - |
| 19.12.2023 | 11,27 | 11,37 | 11,25 | 11,32 | 2,63% | - |
| 18.12.2023 | 11,28 | 11,30 | 11,03 | 11,03 | -2,17% | - |
| 15.12.2023 | 11,44 | 11,46 | 11,26 | 11,27 | -1,44% | - |
| 14.12.2023 | 11,50 | 11,60 | 11,39 | 11,44 | -0,39% | - |
| 13.12.2023 | 11,39 | 11,48 | 11,27 | 11,48 | 0,68% | - |
| 12.12.2023 | 11,48 | 11,49 | 11,31 | 11,40 | -0,65% | - |
| 11.12.2023 | 11,57 | 11,57 | 11,43 | 11,48 | -0,82% | - |
| 08.12.2023 | 11,45 | 11,60 | 11,44 | 11,57 | 1,09% | - |
| 07.12.2023 | 11,47 | 11,50 | 11,40 | 11,45 | -0,22% | - |
| 06.12.2023 | 11,43 | 11,55 | 11,34 | 11,47 | 3,04% | - |
| 05.12.2023 | 11,37 | 11,42 | 11,14 | 11,14 | -2,26% | - |
| 04.12.2023 | 11,35 | 11,40 | 11,18 | 11,39 | 2,55% | - |
| 01.12.2023 | 11,26 | 11,37 | 11,11 | 11,11 | -1,22% | - |
| 30.11.2023 | 11,34 | 11,34 | 11,21 | 11,25 | -0,72% | - |
| 29.11.2023 | 11,18 | 11,49 | 11,17 | 11,33 | 1,41% | - |