21,600€
1,89%
Echtzeit-Aktienkurs Indel B S.p.A.
Bid:
Ask:
Aktienkurse zur Indel B S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,20 | 23,10 | 21,00 | 22,20 | 1,83% | - |
| 16.05.2024 | 22,00 | 22,50 | 21,50 | 21,80 | -0,91% | - |
| 15.05.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 0,46% | - |
| 14.05.2024 | 21,20 | 22,00 | 21,20 | 21,90 | 0,46% | - |
| 13.05.2024 | 21,60 | 22,20 | 21,60 | 21,80 | -1,36% | - |
| 10.05.2024 | 21,60 | 22,20 | 21,60 | 22,10 | 0,00% | - |
| 09.05.2024 | 21,60 | 22,10 | 21,60 | 22,10 | 0,45% | - |
| 08.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 07.05.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 0,00% | - |
| 06.05.2024 | 22,00 | 22,00 | 21,90 | 22,00 | 0,46% | - |
| 03.05.2024 | 21,40 | 22,20 | 21,40 | 21,90 | 0,00% | - |
| 02.05.2024 | 21,60 | 22,30 | 21,60 | 21,90 | -1,35% | - |
| 30.04.2024 | 21,60 | 22,30 | 21,60 | 22,20 | 0,45% | - |
| 29.04.2024 | 21,80 | 22,40 | 21,80 | 22,10 | -0,45% | - |
| 26.04.2024 | 22,10 | 22,40 | 22,10 | 22,20 | 0,91% | - |
| 25.04.2024 | 22,30 | 22,30 | 21,60 | 22,00 | -0,90% | - |
| 24.04.2024 | 22,40 | 22,40 | 21,80 | 22,20 | -0,89% | - |
| 23.04.2024 | 22,30 | 22,40 | 22,20 | 22,40 | 0,45% | - |
| 22.04.2024 | 21,80 | 22,30 | 21,80 | 22,30 | 0,00% | - |
| 19.04.2024 | 21,80 | 22,30 | 21,80 | 22,30 | 0,45% | - |
| 18.04.2024 | 21,80 | 22,30 | 21,80 | 22,20 | -0,45% | - |
| 17.04.2024 | 22,40 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 16.04.2024 | 22,40 | 22,40 | 22,30 | 22,40 | 0,00% | - |
| 15.04.2024 | 22,20 | 23,20 | 22,20 | 22,40 | -3,03% | - |
| 12.04.2024 | 23,40 | 23,60 | 22,80 | 23,10 | -2,12% | - |
| 11.04.2024 | 23,00 | 23,70 | 23,00 | 23,60 | 0,85% | - |
| 10.04.2024 | 22,80 | 23,60 | 22,80 | 23,40 | 0,00% | - |
| 09.04.2024 | 23,30 | 23,80 | 23,20 | 23,40 | 0,43% | - |
| 08.04.2024 | 23,10 | 23,30 | 23,00 | 23,30 | 0,87% | - |
| 05.04.2024 | 23,30 | 23,30 | 22,80 | 23,10 | -0,86% | - |
| 04.04.2024 | 22,60 | 23,30 | 22,60 | 23,30 | 1,30% | - |
| 03.04.2024 | 23,40 | 23,40 | 22,90 | 23,00 | -1,29% | - |
| 02.04.2024 | 22,80 | 23,50 | 22,80 | 23,30 | -0,64% | - |
| 28.03.2024 | 22,70 | 23,70 | 22,70 | 23,45 | 0,64% | - |
| 27.03.2024 | 22,80 | 23,50 | 22,80 | 23,30 | -0,43% | - |
| 26.03.2024 | 23,45 | 23,50 | 23,15 | 23,40 | -0,21% | - |
| 25.03.2024 | 22,70 | 23,45 | 22,70 | 23,45 | 0,64% | - |
| 22.03.2024 | 22,80 | 23,55 | 22,80 | 23,30 | 0,00% | - |
| 21.03.2024 | 22,70 | 23,65 | 22,70 | 23,30 | 0,22% | - |
| 20.03.2024 | 23,00 | 23,50 | 22,25 | 23,25 | -1,06% | - |
| 19.03.2024 | 23,00 | 23,55 | 23,00 | 23,50 | 0,00% | - |
| 18.03.2024 | 23,00 | 23,55 | 23,00 | 23,50 | 0,00% | - |
| 15.03.2024 | 23,50 | 23,55 | 23,30 | 23,50 | 0,00% | - |
| 14.03.2024 | 23,00 | 23,55 | 23,00 | 23,50 | 0,00% | - |
| 13.03.2024 | 23,55 | 23,55 | 23,40 | 23,50 | -0,21% | - |
| 12.03.2024 | 22,90 | 23,80 | 22,90 | 23,55 | 0,64% | - |
| 11.03.2024 | 23,00 | 23,45 | 23,00 | 23,40 | -0,21% | - |
| 08.03.2024 | 23,30 | 23,45 | 23,20 | 23,45 | 0,64% | - |
| 07.03.2024 | 22,70 | 23,40 | 22,70 | 23,30 | 0,22% | - |
| 06.03.2024 | 22,70 | 23,45 | 22,70 | 23,25 | 0,22% | - |
| 05.03.2024 | 22,80 | 23,25 | 22,80 | 23,20 | -0,22% | - |
| 04.03.2024 | 22,60 | 23,35 | 22,60 | 23,25 | 0,87% | - |
| 01.03.2024 | 22,30 | 23,30 | 22,30 | 23,05 | 1,10% | - |
| 29.02.2024 | 22,60 | 23,45 | 22,60 | 22,80 | -1,72% | - |
| 28.02.2024 | 22,90 | 23,35 | 22,90 | 23,20 | -0,43% | - |
| 27.02.2024 | 23,10 | 23,65 | 23,10 | 23,30 | -1,27% | - |
| 26.02.2024 | 23,10 | 23,70 | 23,10 | 23,60 | 0,00% | - |
| 23.02.2024 | 23,10 | 23,60 | 23,10 | 23,60 | 0,21% | 44,00 |
| 22.02.2024 | 23,65 | 23,65 | 23,55 | 23,55 | -0,42% | - |
| 21.02.2024 | 23,20 | 23,75 | 23,20 | 23,65 | -0,42% | - |
| 20.02.2024 | 23,30 | 23,80 | 23,30 | 23,75 | -0,21% | - |
| 19.02.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 0,42% | - |
| 16.02.2024 | 23,75 | 23,90 | 23,65 | 23,70 | -0,21% | - |
| 15.02.2024 | 23,20 | 23,90 | 23,20 | 23,75 | 0,00% | - |
| 14.02.2024 | 23,10 | 23,75 | 23,10 | 23,75 | 0,42% | - |
| 13.02.2024 | 23,75 | 23,75 | 23,60 | 23,65 | -0,42% | - |
| 12.02.2024 | 23,10 | 23,75 | 23,10 | 23,75 | 0,64% | - |
| 09.02.2024 | 23,60 | 23,80 | 23,55 | 23,60 | 0,00% | - |
| 08.02.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 07.02.2024 | 23,50 | 23,65 | 23,45 | 23,60 | 0,43% | - |
| 06.02.2024 | 23,50 | 23,55 | 23,50 | 23,50 | 0,00% | - |
| 05.02.2024 | 23,10 | 23,60 | 23,10 | 23,50 | -0,42% | - |
| 02.02.2024 | 23,65 | 23,65 | 23,50 | 23,60 | -0,21% | - |
| 01.02.2024 | 23,10 | 23,65 | 23,10 | 23,65 | 0,21% | - |
| 31.01.2024 | 23,10 | 23,70 | 23,10 | 23,60 | -0,21% | - |
| 30.01.2024 | 23,75 | 23,75 | 23,40 | 23,65 | -0,42% | - |
| 29.01.2024 | 23,80 | 23,80 | 23,75 | 23,75 | -0,21% | - |
| 26.01.2024 | 23,30 | 23,90 | 23,30 | 23,80 | 0,00% | - |
| 25.01.2024 | 23,90 | 23,90 | 23,80 | 23,80 | -0,42% | - |
| 24.01.2024 | 23,60 | 24,00 | 23,60 | 23,90 | 1,27% | - |
| 23.01.2024 | 23,40 | 23,80 | 23,40 | 23,60 | -0,84% | - |
| 22.01.2024 | 23,45 | 23,85 | 23,45 | 23,80 | 1,49% | - |
| 19.01.2024 | 23,60 | 23,60 | 23,45 | 23,45 | -0,64% | - |
| 18.01.2024 | 23,10 | 23,65 | 23,05 | 23,60 | 2,16% | - |
| 17.01.2024 | 23,25 | 23,40 | 22,95 | 23,10 | -0,65% | - |
| 16.01.2024 | 23,35 | 23,55 | 23,10 | 23,25 | -0,43% | - |
| 15.01.2024 | 23,10 | 23,60 | 23,10 | 23,35 | 1,08% | - |
| 12.01.2024 | 23,20 | 23,35 | 22,85 | 23,10 | -0,43% | - |
| 11.01.2024 | 23,00 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 10.01.2024 | 23,40 | 23,55 | 23,10 | 23,20 | -0,85% | - |
| 09.01.2024 | 23,75 | 23,85 | 23,40 | 23,40 | -1,47% | - |
| 08.01.2024 | 23,40 | 24,00 | 23,40 | 23,75 | 1,50% | - |
| 05.01.2024 | 23,10 | 23,75 | 23,10 | 23,40 | -0,85% | - |
| 04.01.2024 | 23,20 | 23,75 | 23,20 | 23,60 | -0,42% | - |
| 03.01.2024 | 23,20 | 24,20 | 23,20 | 23,70 | 0,00% | - |
| 02.01.2024 | 22,80 | 23,75 | 22,80 | 23,70 | 0,64% | - |
| 29.12.2023 | 22,80 | 23,70 | 22,80 | 23,55 | 1,07% | - |
| 28.12.2023 | 23,55 | 23,55 | 23,10 | 23,30 | -1,06% | - |
| 27.12.2023 | 23,10 | 23,65 | 23,10 | 23,55 | -0,21% | 400,00 |
| 22.12.2023 | 23,55 | 23,60 | 23,55 | 23,60 | 0,21% | - |