22,000€
-0,90%
Echtzeit-Aktienkurs INDEL B S.P.A.
Bid:
Ask:
Aktienkurse zur INDEL B S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 22,00 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 02.05.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 30.04.2024 | 22,20 | 22,20 | 22,00 | 22,00 | 0,00% | - |
| 29.04.2024 | 22,20 | 22,20 | 22,00 | 22,00 | -0,90% | - |
| 26.04.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,91% | - |
| 25.04.2024 | 22,20 | 22,20 | 21,80 | 22,00 | -0,90% | - |
| 24.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 23.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 19.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 18.04.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 17.04.2024 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 16.04.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 15.04.2024 | 23,20 | 23,20 | 22,40 | 22,40 | -1,75% | - |
| 12.04.2024 | 23,40 | 23,40 | 22,80 | 22,80 | -1,72% | - |
| 11.04.2024 | 23,20 | 23,20 | 23,00 | 23,20 | -0,85% | - |
| 10.04.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 0,86% | - |
| 09.04.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | - |
| 08.04.2024 | 23,00 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 05.04.2024 | 22,80 | 23,00 | 22,60 | 23,00 | -0,86% | - |
| 04.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 03.04.2024 | 23,00 | 23,00 | 22,80 | 23,00 | -0,86% | - |
| 02.04.2024 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | - |
| 28.03.2024 | 22,80 | 23,20 | 22,60 | 23,20 | 0,87% | - |
| 27.03.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -0,43% | - |
| 26.03.2024 | 23,40 | 23,40 | 23,10 | 23,10 | -0,43% | - |
| 25.03.2024 | 23,30 | 23,30 | 23,20 | 23,20 | 0,00% | - |
| 22.03.2024 | 23,30 | 23,30 | 23,20 | 23,20 | 0,43% | - |
| 21.03.2024 | 23,20 | 23,20 | 23,10 | 23,10 | 0,87% | - |
| 20.03.2024 | 23,40 | 23,40 | 22,60 | 22,90 | -1,72% | - |
| 19.03.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 18.03.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 15.03.2024 | 23,50 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 14.03.2024 | 23,50 | 23,50 | 23,30 | 23,30 | 0,43% | - |
| 13.03.2024 | 23,50 | 23,50 | 23,20 | 23,20 | -0,85% | - |
| 12.03.2024 | 23,40 | 23,70 | 23,30 | 23,40 | 0,86% | - |
| 11.03.2024 | 23,30 | 23,30 | 23,20 | 23,20 | 0,43% | - |
| 08.03.2024 | 23,20 | 23,20 | 23,10 | 23,10 | 0,00% | - |
| 07.03.2024 | 23,20 | 23,20 | 23,10 | 23,10 | 0,43% | - |
| 06.03.2024 | 22,70 | 23,00 | 22,70 | 23,00 | 0,00% | - |
| 05.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,43% | - |
| 04.03.2024 | 22,70 | 23,10 | 22,70 | 23,10 | 0,87% | - |
| 01.03.2024 | 22,70 | 23,00 | 22,60 | 22,90 | 1,33% | - |
| 29.02.2024 | 23,20 | 23,20 | 22,60 | 22,60 | -2,16% | - |
| 28.02.2024 | 23,00 | 23,10 | 23,00 | 23,10 | -0,43% | - |
| 27.02.2024 | 23,50 | 23,50 | 23,20 | 23,20 | -0,85% | - |
| 26.02.2024 | 23,50 | 23,50 | 23,40 | 23,40 | 0,00% | 90,00 |
| 23.02.2024 | 23,50 | 23,50 | 23,40 | 23,40 | 0,00% | 4,00 |
| 22.02.2024 | 23,50 | 23,50 | 23,40 | 23,40 | -0,43% | - |
| 21.02.2024 | 23,70 | 23,70 | 23,50 | 23,50 | 0,00% | - |
| 20.02.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,42% | - |
| 19.02.2024 | 23,70 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 16.02.2024 | 23,60 | 23,80 | 23,50 | 23,50 | -0,42% | - |
| 15.02.2024 | 23,70 | 23,70 | 23,50 | 23,60 | 0,43% | - |
| 14.02.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 13.02.2024 | 23,20 | 23,50 | 23,20 | 23,40 | -0,43% | - |
| 12.02.2024 | 23,50 | 23,50 | 23,30 | 23,50 | -0,42% | - |
| 09.02.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,43% | - |
| 08.02.2024 | 23,30 | 23,50 | 23,30 | 23,50 | 0,00% | - |
| 07.02.2024 | 23,40 | 23,50 | 23,30 | 23,50 | 0,86% | - |
| 06.02.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 05.02.2024 | 23,50 | 23,50 | 23,30 | 23,30 | -0,43% | - |
| 02.02.2024 | 23,50 | 23,50 | 23,30 | 23,40 | -0,43% | - |
| 01.02.2024 | 23,60 | 23,60 | 23,40 | 23,50 | 0,43% | - |
| 31.01.2024 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |
| 30.01.2024 | 23,70 | 23,70 | 23,40 | 23,40 | -0,43% | - |
| 29.01.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,42% | - |
| 26.01.2024 | 23,70 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 25.01.2024 | 23,70 | 23,70 | 23,60 | 23,60 | -0,84% | - |
| 24.01.2024 | 23,70 | 23,80 | 23,50 | 23,80 | 2,15% | - |
| 23.01.2024 | 23,50 | 23,50 | 23,30 | 23,30 | -1,69% | - |
| 22.01.2024 | 23,40 | 23,70 | 23,30 | 23,70 | 2,16% | - |
| 19.01.2024 | 23,30 | 23,30 | 23,20 | 23,20 | -1,28% | - |
| 18.01.2024 | 23,00 | 23,50 | 22,90 | 23,50 | 2,62% | - |
| 17.01.2024 | 22,70 | 23,00 | 22,70 | 22,90 | -0,43% | - |
| 16.01.2024 | 23,30 | 23,30 | 23,00 | 23,00 | -0,43% | - |
| 15.01.2024 | 23,10 | 23,50 | 23,10 | 23,10 | 0,87% | - |
| 12.01.2024 | 23,20 | 23,20 | 22,70 | 22,90 | -0,43% | 100,00 |
| 11.01.2024 | 23,20 | 23,20 | 23,00 | 23,00 | 0,00% | - |
| 10.01.2024 | 23,20 | 23,30 | 23,00 | 23,00 | -1,71% | 50,00 |
| 09.01.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | - |
| 08.01.2024 | 23,70 | 23,80 | 23,60 | 23,60 | 1,29% | - |
| 05.01.2024 | 23,50 | 23,50 | 23,30 | 23,30 | -0,43% | - |
| 04.01.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,43% | - |
| 03.01.2024 | 23,70 | 23,80 | 23,50 | 23,50 | 0,00% | - |
| 02.01.2024 | 23,70 | 23,70 | 23,50 | 23,50 | 0,43% | - |
| 29.12.2023 | 22,80 | 23,40 | 22,80 | 23,40 | 1,30% | - |
| 28.12.2023 | 23,10 | 23,40 | 23,10 | 23,10 | -1,28% | 227,00 |
| 27.12.2023 | 23,50 | 23,50 | 23,30 | 23,40 | 0,00% | - |
| 22.12.2023 | 23,30 | 23,40 | 23,30 | 23,40 | 0,86% | - |
| 21.12.2023 | 23,60 | 23,60 | 23,00 | 23,20 | -0,43% | - |
| 20.12.2023 | 23,40 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 19.12.2023 | 23,40 | 23,60 | 23,30 | 23,30 | -1,27% | - |
| 18.12.2023 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 15.12.2023 | 23,40 | 23,40 | 23,30 | 23,40 | 0,43% | - |
| 14.12.2023 | 23,40 | 23,40 | 23,10 | 23,30 | 0,00% | - |
| 13.12.2023 | 23,40 | 23,50 | 23,30 | 23,30 | -1,27% | - |
| 12.12.2023 | 23,70 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 11.12.2023 | 23,70 | 23,70 | 23,50 | 23,60 | -0,42% | - |
| 08.12.2023 | 23,50 | 23,70 | 23,50 | 23,70 | 0,42% | - |