30,500€
0,66%
Echtzeit-Aktienkurs ITALMOBILIARE
Bid:
Ask:
Aktienkurse zur ITALMOBILIARE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 30,20 | 31,20 | 30,20 | 31,18 | 0,89% | - |
| 15.05.2024 | 30,95 | 31,13 | 30,45 | 30,90 | 0,00% | - |
| 14.05.2024 | 30,20 | 31,73 | 30,20 | 30,90 | 1,64% | - |
| 13.05.2024 | 30,98 | 31,00 | 30,40 | 30,40 | -1,86% | - |
| 10.05.2024 | 30,98 | 30,98 | 30,75 | 30,98 | 1,89% | 319,00 |
| 09.05.2024 | 30,25 | 31,05 | 30,25 | 30,40 | -1,62% | - |
| 08.05.2024 | 30,70 | 31,03 | 30,58 | 30,90 | 0,65% | - |
| 07.05.2024 | 30,50 | 30,75 | 30,13 | 30,70 | 0,66% | 420,00 |
| 06.05.2024 | 33,38 | 34,25 | 30,35 | 30,50 | -11,85% | 700,00 |
| 03.05.2024 | 34,08 | 34,75 | 33,80 | 34,60 | 1,69% | - |
| 02.05.2024 | 33,70 | 34,50 | 33,70 | 34,03 | -1,87% | - |
| 30.04.2024 | 34,78 | 35,20 | 34,63 | 34,68 | -0,29% | - |
| 29.04.2024 | 33,55 | 34,98 | 33,55 | 34,78 | 1,61% | - |
| 26.04.2024 | 33,85 | 34,53 | 33,75 | 34,23 | 3,40% | - |
| 25.04.2024 | 34,15 | 34,15 | 33,10 | 33,10 | -2,93% | - |
| 24.04.2024 | 32,70 | 34,30 | 32,70 | 34,10 | 1,79% | - |
| 23.04.2024 | 32,83 | 33,50 | 32,78 | 33,50 | 2,06% | - |
| 22.04.2024 | 32,58 | 32,90 | 32,58 | 32,83 | 0,77% | 270,00 |
| 19.04.2024 | 32,83 | 32,83 | 32,30 | 32,58 | -0,38% | - |
| 18.04.2024 | 32,60 | 32,73 | 32,33 | 32,70 | 0,31% | - |
| 17.04.2024 | 32,90 | 33,30 | 32,48 | 32,60 | -0,91% | - |
| 16.04.2024 | 32,83 | 33,05 | 32,63 | 32,90 | -1,05% | - |
| 15.04.2024 | 32,40 | 33,40 | 32,40 | 33,25 | 0,30% | - |
| 12.04.2024 | 32,45 | 33,50 | 32,45 | 33,15 | 0,91% | - |
| 11.04.2024 | 33,45 | 33,63 | 32,85 | 32,85 | -2,23% | - |
| 10.04.2024 | 33,33 | 33,60 | 32,55 | 33,60 | 0,83% | - |
| 09.04.2024 | 33,70 | 33,70 | 33,15 | 33,33 | -1,11% | - |
| 08.04.2024 | 33,05 | 33,93 | 33,05 | 33,70 | -0,37% | - |
| 05.04.2024 | 33,10 | 33,85 | 33,10 | 33,83 | 0,00% | - |
| 04.04.2024 | 34,08 | 34,08 | 33,65 | 33,83 | -0,66% | - |
| 03.04.2024 | 33,75 | 34,10 | 33,65 | 34,05 | 0,67% | - |
| 02.04.2024 | 34,58 | 34,73 | 33,60 | 33,83 | -2,24% | 87,00 |
| 28.03.2024 | 34,03 | 34,63 | 33,98 | 34,60 | 1,69% | 50,00 |
| 27.03.2024 | 33,60 | 34,03 | 33,58 | 34,03 | 1,34% | 384,00 |
| 26.03.2024 | 33,30 | 34,03 | 33,30 | 33,58 | -1,18% | - |
| 25.03.2024 | 33,23 | 34,03 | 33,23 | 33,98 | 2,18% | 3.480,00 |
| 22.03.2024 | 33,23 | 33,35 | 33,00 | 33,25 | 0,00% | 20,00 |
| 21.03.2024 | 32,85 | 33,60 | 32,85 | 33,25 | -0,60% | - |
| 20.03.2024 | 32,75 | 33,73 | 32,75 | 33,45 | -0,22% | - |
| 19.03.2024 | 33,90 | 33,90 | 33,40 | 33,53 | -1,11% | 600,00 |
| 18.03.2024 | 33,10 | 33,95 | 33,10 | 33,90 | 0,15% | - |
| 15.03.2024 | 33,50 | 33,85 | 33,15 | 33,85 | 1,04% | 30,00 |
| 14.03.2024 | 34,13 | 34,13 | 33,20 | 33,50 | -1,83% | 60,00 |
| 13.03.2024 | 33,05 | 34,30 | 33,05 | 34,13 | 3,10% | - |
| 12.03.2024 | 32,50 | 33,80 | 32,50 | 33,10 | -0,45% | - |
| 11.03.2024 | 32,85 | 33,60 | 32,75 | 33,25 | -1,04% | 15,00 |
| 08.03.2024 | 30,13 | 33,65 | 30,13 | 33,60 | 11,54% | - |
| 07.03.2024 | 29,00 | 30,20 | 29,00 | 30,13 | 1,35% | - |
| 06.03.2024 | 29,70 | 30,03 | 29,45 | 29,73 | 0,08% | - |
| 05.03.2024 | 28,65 | 29,83 | 28,65 | 29,70 | 1,37% | - |
| 04.03.2024 | 28,90 | 29,55 | 28,73 | 29,30 | 1,38% | - |
| 01.03.2024 | 29,18 | 29,48 | 28,73 | 28,90 | -0,94% | 40,00 |
| 29.02.2024 | 27,20 | 29,18 | 27,20 | 29,18 | 4,66% | 270,00 |
| 28.02.2024 | 26,80 | 27,88 | 26,80 | 27,88 | 1,64% | 3.030,00 |
| 27.02.2024 | 27,30 | 27,48 | 27,18 | 27,43 | 0,46% | - |
| 26.02.2024 | 27,65 | 27,65 | 27,13 | 27,30 | -1,27% | - |
| 23.02.2024 | 27,48 | 27,65 | 27,28 | 27,65 | 0,64% | - |
| 22.02.2024 | 27,28 | 27,48 | 27,15 | 27,48 | 0,73% | - |
| 21.02.2024 | 27,40 | 27,43 | 27,15 | 27,28 | -0,46% | - |
| 20.02.2024 | 26,90 | 27,53 | 26,90 | 27,40 | -0,45% | - |
| 19.02.2024 | 27,40 | 27,53 | 27,33 | 27,53 | 0,46% | - |
| 16.02.2024 | 27,20 | 27,43 | 27,20 | 27,40 | 0,74% | - |
| 15.02.2024 | 26,95 | 27,58 | 26,95 | 27,20 | -1,36% | - |
| 14.02.2024 | 27,78 | 27,78 | 27,45 | 27,58 | -0,72% | - |
| 13.02.2024 | 27,78 | 27,93 | 27,48 | 27,78 | 0,09% | - |
| 12.02.2024 | 26,80 | 27,80 | 26,80 | 27,75 | 1,09% | - |
| 09.02.2024 | 27,63 | 27,63 | 27,35 | 27,45 | -0,54% | - |
| 08.02.2024 | 27,05 | 27,83 | 27,05 | 27,60 | -0,27% | - |
| 07.02.2024 | 27,80 | 27,83 | 27,40 | 27,68 | -0,54% | - |
| 06.02.2024 | 27,75 | 27,83 | 27,50 | 27,83 | 0,36% | 200,00 |
| 05.02.2024 | 26,90 | 27,75 | 26,90 | 27,73 | 0,82% | - |
| 02.02.2024 | 27,40 | 27,53 | 27,20 | 27,50 | 0,36% | - |
| 01.02.2024 | 27,48 | 27,75 | 27,30 | 27,40 | -0,45% | - |
| 31.01.2024 | 27,10 | 27,95 | 27,10 | 27,53 | -0,81% | - |
| 30.01.2024 | 27,68 | 27,75 | 27,38 | 27,75 | 0,27% | - |
| 29.01.2024 | 27,63 | 27,70 | 27,43 | 27,68 | 0,18% | - |
| 26.01.2024 | 26,75 | 27,68 | 26,75 | 27,63 | 0,73% | - |
| 25.01.2024 | 27,53 | 27,58 | 27,13 | 27,43 | -0,36% | 216,00 |
| 24.01.2024 | 27,58 | 27,68 | 27,38 | 27,53 | 0,00% | - |
| 23.01.2024 | 27,58 | 27,58 | 27,30 | 27,53 | 0,00% | - |
| 22.01.2024 | 27,48 | 27,60 | 27,33 | 27,53 | 0,18% | - |
| 19.01.2024 | 27,70 | 27,70 | 27,35 | 27,48 | -0,36% | - |
| 18.01.2024 | 27,38 | 27,58 | 27,23 | 27,58 | 0,91% | - |
| 17.01.2024 | 27,53 | 27,63 | 27,23 | 27,33 | -1,09% | - |
| 16.01.2024 | 28,15 | 28,33 | 27,58 | 27,63 | -2,04% | - |
| 15.01.2024 | 28,18 | 28,25 | 27,95 | 28,20 | 0,18% | - |
| 12.01.2024 | 28,15 | 28,35 | 28,00 | 28,15 | 0,09% | - |
| 11.01.2024 | 27,70 | 28,45 | 27,70 | 28,13 | -0,09% | 200,00 |
| 10.01.2024 | 28,10 | 28,80 | 27,98 | 28,15 | -2,26% | - |
| 09.01.2024 | 28,03 | 28,83 | 28,03 | 28,80 | 2,67% | - |
| 08.01.2024 | 27,98 | 28,05 | 27,83 | 28,05 | 0,27% | 100,00 |
| 05.01.2024 | 27,93 | 28,00 | 27,83 | 27,98 | 0,09% | - |
| 04.01.2024 | 27,90 | 28,00 | 27,78 | 27,95 | 0,18% | - |
| 03.01.2024 | 27,90 | 27,95 | 27,60 | 27,90 | 0,00% | - |
| 02.01.2024 | 27,00 | 28,03 | 27,00 | 27,90 | 1,00% | - |
| 29.12.2023 | 27,68 | 27,78 | 27,45 | 27,63 | 0,00% | - |
| 28.12.2023 | 27,68 | 27,75 | 27,53 | 27,63 | -0,18% | - |
| 27.12.2023 | 27,55 | 27,70 | 27,40 | 27,68 | 0,64% | 1.200,00 |
| 22.12.2023 | 26,75 | 27,53 | 26,75 | 27,50 | 0,27% | - |
| 21.12.2023 | 27,58 | 27,58 | 27,18 | 27,43 | -0,36% | - |