2,350€
1,73%
Echtzeit-Aktienkurs Gas Plus S.p.A.
Bid:
Ask:
Aktienkurse zur Gas Plus S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 2,36 | 2,38 | 2,29 | 2,35 | 1,73% | - |
| 18.04.2024 | 2,31 | 2,31 | 2,31 | 2,31 | -0,86% | - |
| 17.04.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,30% | - |
| 16.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | - |
| 15.04.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -4,12% | - |
| 12.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 11.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,41% | - |
| 10.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 09.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 08.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -1,24% | - |
| 05.04.2024 | 2,41 | 2,41 | 2,41 | 2,41 | -0,41% | - |
| 04.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 03.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -1,22% | - |
| 02.04.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 1,45% | - |
| 28.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,63% | - |
| 27.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,63% | - |
| 26.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,85% | - |
| 25.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -0,63% | - |
| 22.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,06% | - |
| 21.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 20.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,43% | - |
| 19.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,88% | - |
| 18.03.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,92% | - |
| 15.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,85% | - |
| 14.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 1,72% | - |
| 13.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 1,31% | - |
| 12.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | - |
| 11.03.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -2,11% | - |
| 08.03.2024 | 2,29 | 2,38 | 2,29 | 2,38 | 3,26% | 5,00 |
| 07.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 1,10% | - |
| 06.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,73% | - |
| 05.03.2024 | 2,33 | 2,33 | 2,32 | 2,32 | -0,86% | 1.342,00 |
| 04.03.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | - |
| 01.03.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 3,50% | - |
| 29.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -0,22% | - |
| 28.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,00% | - |
| 27.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 0,22% | - |
| 26.02.2024 | 2,29 | 2,29 | 2,29 | 2,29 | -1,30% | - |
| 23.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -1,07% | - |
| 22.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,64% | - |
| 21.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | - |
| 20.02.2024 | 2,37 | 2,37 | 2,37 | 2,37 | -1,66% | - |
| 19.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,84% | - |
| 16.02.2024 | 2,38 | 2,39 | 2,38 | 2,39 | 0,00% | 5.000,00 |
| 15.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -1,24% | - |
| 14.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,55% | - |
| 13.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,26% | - |
| 12.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,42% | - |
| 09.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 08.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | - |
| 07.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,27% | - |
| 06.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,21% | - |
| 05.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 02.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,21% | - |
| 01.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,42% | - |
| 31.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | 1,06% | - |
| 30.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,87% | - |
| 29.01.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | - |
| 26.01.2024 | 2,39 | 2,41 | 2,39 | 2,40 | -1,24% | 10.000,00 |
| 25.01.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,46% | - |
| 24.01.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,21% | - |
| 23.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,24% | - |
| 22.01.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -0,21% | - |
| 19.01.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,02% | - |
| 18.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,21% | - |
| 17.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,61% | - |
| 16.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 1,44% | - |
| 15.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -4,51% | - |
| 12.01.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 5,37% | 1.219,00 |
| 11.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,62% | - |
| 10.01.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,40% | - |
| 09.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,80% | - |
| 08.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 1.863,00 |
| 05.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,20% | - |
| 04.01.2024 | 2,51 | 2,51 | 2,51 | 2,51 | -1,57% | - |
| 03.01.2024 | 2,55 | 2,55 | 2,55 | 2,55 | 3,45% | - |
| 02.01.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -0,40% | - |
| 29.12.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 28.12.2023 | 2,50 | 2,50 | 2,50 | 2,50 | -1,38% | - |
| 27.12.2023 | 2,53 | 2,53 | 2,53 | 2,53 | -0,59% | - |
| 22.12.2023 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 21.12.2023 | 2,57 | 2,57 | 2,57 | 2,57 | -0,39% | - |
| 20.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -0,96% | - |
| 19.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -2,44% | - |
| 18.12.2023 | 2,66 | 2,68 | 2,66 | 2,67 | 4,10% | 1.863,00 |
| 15.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 14.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 13.12.2023 | 2,55 | 2,55 | 2,55 | 2,55 | -0,78% | - |
| 12.12.2023 | 2,57 | 2,57 | 2,57 | 2,57 | -0,77% | - |
| 11.12.2023 | 2,59 | 2,59 | 2,59 | 2,59 | 0,39% | - |
| 08.12.2023 | 2,58 | 2,58 | 2,58 | 2,58 | -0,58% | - |
| 07.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -0,95% | - |
| 06.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | -0,19% | - |
| 05.12.2023 | 2,63 | 2,63 | 2,63 | 2,63 | 0,19% | - |
| 04.12.2023 | 2,62 | 2,62 | 2,62 | 2,62 | 1,35% | - |
| 01.12.2023 | 2,59 | 2,59 | 2,59 | 2,59 | 0,98% | - |
| 30.11.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | - |
| 29.11.2023 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |
| 28.11.2023 | 2,52 | 2,52 | 2,52 | 2,52 | -1,18% | - |
| 27.11.2023 | 2,55 | 2,55 | 2,55 | 2,55 | 1,19% | - |