34,050€
-0,87%
Echtzeit-Aktienkurs Italmobiliare S.p.A.
Bid:
Ask:
Aktienkurse zur Italmobiliare S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 34,48 | 34,50 | 33,98 | 34,05 | -0,87% | - |
| 30.04.2024 | 34,50 | 34,50 | 34,35 | 34,35 | 0,15% | - |
| 29.04.2024 | 34,60 | 34,60 | 34,30 | 34,30 | 1,78% | - |
| 26.04.2024 | 33,45 | 33,70 | 33,45 | 33,70 | -0,30% | - |
| 25.04.2024 | 33,70 | 33,80 | 33,70 | 33,80 | 1,96% | - |
| 24.04.2024 | 33,15 | 33,15 | 33,15 | 33,15 | -1,78% | - |
| 23.04.2024 | 32,40 | 33,75 | 32,40 | 33,75 | 4,81% | 3,00 |
| 22.04.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,16% | - |
| 19.04.2024 | 32,35 | 32,35 | 32,25 | 32,25 | -0,46% | 500,00 |
| 18.04.2024 | 32,20 | 32,40 | 32,20 | 32,40 | -1,82% | - |
| 17.04.2024 | 33,00 | 33,00 | 32,45 | 33,00 | 0,00% | 50,00 |
| 16.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 0,61% | - |
| 15.04.2024 | 33,00 | 33,00 | 32,80 | 32,80 | -1,20% | - |
| 12.04.2024 | 33,15 | 33,20 | 33,15 | 33,20 | -0,60% | - |
| 11.04.2024 | 33,40 | 33,50 | 33,40 | 33,40 | 0,00% | 58,00 |
| 10.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 09.04.2024 | 33,40 | 33,40 | 33,20 | 33,20 | -2,06% | - |
| 08.04.2024 | 33,40 | 33,90 | 33,40 | 33,90 | 1,50% | 25,00 |
| 05.04.2024 | 33,50 | 33,50 | 33,40 | 33,40 | -0,60% | - |
| 04.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 03.04.2024 | 33,45 | 33,60 | 33,45 | 33,60 | 0,45% | - |
| 02.04.2024 | 35,00 | 35,00 | 33,45 | 33,45 | -4,43% | 50,00 |
| 28.03.2024 | 33,75 | 35,00 | 33,75 | 35,00 | 4,01% | - |
| 27.03.2024 | 33,35 | 33,65 | 33,35 | 33,65 | 0,75% | - |
| 26.03.2024 | 33,45 | 34,05 | 33,40 | 33,40 | 0,15% | 100,00 |
| 25.03.2024 | 33,25 | 34,10 | 33,25 | 33,35 | 0,91% | 20,00 |
| 22.03.2024 | 32,95 | 33,05 | 32,95 | 33,05 | 0,30% | - |
| 21.03.2024 | 32,95 | 32,95 | 32,95 | 32,95 | -0,90% | - |
| 20.03.2024 | 33,25 | 33,25 | 33,25 | 33,25 | -0,75% | - |
| 19.03.2024 | 33,40 | 33,60 | 33,40 | 33,50 | -0,45% | - |
| 18.03.2024 | 33,70 | 33,70 | 33,65 | 33,65 | 0,90% | - |
| 15.03.2024 | 33,10 | 33,35 | 33,10 | 33,35 | 0,15% | - |
| 14.03.2024 | 33,50 | 33,50 | 33,30 | 33,30 | -1,04% | 464,00 |
| 13.03.2024 | 33,55 | 33,75 | 33,55 | 33,65 | 0,30% | - |
| 12.03.2024 | 32,95 | 34,20 | 32,95 | 33,55 | 2,60% | 95,00 |
| 11.03.2024 | 33,20 | 34,00 | 32,70 | 32,70 | -0,15% | 40,00 |
| 08.03.2024 | 29,65 | 32,75 | 29,65 | 32,75 | 6,33% | 1.100,00 |
| 07.03.2024 | 29,30 | 30,80 | 29,30 | 30,80 | 3,70% | 147,00 |
| 06.03.2024 | 29,25 | 29,70 | 29,25 | 29,70 | 1,37% | - |
| 05.03.2024 | 29,00 | 29,80 | 29,00 | 29,30 | 0,69% | 35,00 |
| 04.03.2024 | 29,00 | 29,15 | 29,00 | 29,10 | 0,69% | 750,00 |
| 01.03.2024 | 28,85 | 29,05 | 28,85 | 28,90 | -2,53% | - |
| 29.02.2024 | 27,45 | 29,65 | 27,45 | 29,65 | 5,14% | 25,00 |
| 28.02.2024 | 27,10 | 28,20 | 27,10 | 28,20 | 3,87% | 288,00 |
| 27.02.2024 | 26,95 | 27,15 | 26,95 | 27,15 | -0,18% | - |
| 26.02.2024 | 27,05 | 27,20 | 27,05 | 27,20 | -0,18% | - |
| 23.02.2024 | 27,15 | 27,25 | 27,15 | 27,25 | 0,93% | - |
| 22.02.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 21.02.2024 | 27,00 | 27,15 | 27,00 | 27,00 | -0,37% | - |
| 20.02.2024 | 27,20 | 27,20 | 27,10 | 27,10 | -0,18% | - |
| 19.02.2024 | 27,10 | 27,15 | 27,10 | 27,15 | 0,74% | - |
| 16.02.2024 | 26,95 | 26,95 | 26,95 | 26,95 | -0,55% | - |
| 15.02.2024 | 27,15 | 27,15 | 27,10 | 27,10 | -1,09% | - |
| 14.02.2024 | 27,30 | 27,40 | 27,30 | 27,40 | -0,54% | - |
| 13.02.2024 | 27,40 | 27,55 | 27,40 | 27,55 | 2,04% | - |
| 12.02.2024 | 26,95 | 27,00 | 26,95 | 27,00 | -0,92% | - |
| 09.02.2024 | 27,30 | 27,30 | 27,25 | 27,25 | -0,73% | - |
| 08.02.2024 | 27,30 | 27,45 | 27,30 | 27,45 | 0,37% | - |
| 07.02.2024 | 27,35 | 27,35 | 27,35 | 27,35 | 0,00% | - |
| 06.02.2024 | 27,30 | 27,35 | 27,25 | 27,35 | 0,18% | - |
| 05.02.2024 | 27,40 | 27,40 | 27,20 | 27,30 | -2,15% | 200,00 |
| 02.02.2024 | 27,00 | 27,90 | 27,00 | 27,90 | 0,54% | 70,00 |
| 01.02.2024 | 27,30 | 27,75 | 27,30 | 27,75 | 0,91% | 20,00 |
| 31.01.2024 | 27,45 | 28,00 | 27,45 | 27,50 | 0,36% | 109,00 |
| 30.01.2024 | 27,10 | 27,40 | 27,10 | 27,40 | 0,74% | - |
| 29.01.2024 | 27,25 | 27,25 | 27,20 | 27,20 | -0,55% | - |
| 26.01.2024 | 27,05 | 27,35 | 27,05 | 27,35 | -0,18% | - |
| 25.01.2024 | 27,10 | 27,40 | 27,10 | 27,40 | 0,37% | 75,00 |
| 24.01.2024 | 27,20 | 27,30 | 27,20 | 27,30 | 0,74% | - |
| 23.01.2024 | 27,20 | 27,20 | 27,10 | 27,10 | -1,09% | - |
| 22.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,37% | - |
| 19.01.2024 | 27,10 | 27,30 | 27,10 | 27,30 | 0,92% | - |
| 18.01.2024 | 26,95 | 27,05 | 26,95 | 27,05 | -0,73% | - |
| 17.01.2024 | 27,25 | 27,25 | 27,25 | 27,25 | -2,68% | - |
| 16.01.2024 | 27,80 | 28,00 | 27,55 | 28,00 | 0,36% | 75,00 |
| 15.01.2024 | 27,80 | 27,90 | 27,70 | 27,90 | -2,45% | - |
| 12.01.2024 | 28,00 | 28,60 | 28,00 | 28,60 | 2,33% | 66,00 |
| 11.01.2024 | 28,00 | 28,00 | 27,95 | 27,95 | -0,18% | - |
| 10.01.2024 | 28,45 | 28,45 | 28,00 | 28,00 | -1,06% | 100,00 |
| 09.01.2024 | 27,65 | 28,30 | 27,65 | 28,30 | 1,98% | - |
| 08.01.2024 | 27,65 | 27,75 | 27,65 | 27,75 | 0,54% | - |
| 05.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 04.01.2024 | 27,50 | 27,50 | 27,50 | 27,50 | -0,36% | - |
| 03.01.2024 | 27,50 | 27,60 | 27,50 | 27,60 | -0,54% | - |
| 02.01.2024 | 27,75 | 27,75 | 27,75 | 27,75 | 2,02% | - |
| 29.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 28.12.2023 | 27,25 | 28,00 | 27,25 | 28,00 | 2,94% | 200,00 |
| 27.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 22.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | - |
| 21.12.2023 | 27,30 | 27,30 | 27,30 | 27,30 | -2,50% | - |
| 20.12.2023 | 27,20 | 28,00 | 27,20 | 28,00 | 3,90% | 40,00 |
| 19.12.2023 | 26,70 | 26,95 | 26,70 | 26,95 | -1,28% | - |
| 18.12.2023 | 27,30 | 27,30 | 27,30 | 27,30 | 0,37% | - |
| 15.12.2023 | 26,70 | 27,70 | 26,70 | 27,20 | 3,62% | 80,00 |
| 14.12.2023 | 26,25 | 26,25 | 26,25 | 26,25 | -0,38% | - |
| 13.12.2023 | 26,30 | 26,35 | 26,30 | 26,35 | -2,23% | - |
| 12.12.2023 | 27,05 | 27,05 | 26,95 | 26,95 | 4,26% | 170,00 |
| 11.12.2023 | 25,75 | 25,85 | 25,75 | 25,85 | 0,78% | - |
| 08.12.2023 | 25,55 | 25,65 | 25,55 | 25,65 | 0,00% | - |
| 07.12.2023 | 25,55 | 25,65 | 25,55 | 25,65 | -0,19% | - |