2,300€
5,50%
Echtzeit-Aktienkurs TELECOM ITALIA SPA CLASS A
Bid:
Ask:
Aktienkurse zur TELECOM ITALIA SPA CLASS A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,37 | 2,39 | 2,22 | 2,33 | 6,88% | - |
| 29.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 26.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 25.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 24.04.2024 | 2,24 | 2,24 | 2,22 | 2,22 | 2,78% | - |
| 23.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 22.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 19.04.2024 | 2,06 | 2,20 | 2,06 | 2,20 | 0,92% | - |
| 18.04.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 17.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 16.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 15.04.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 12.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 11.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 10.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 09.04.2024 | 2,20 | 2,30 | 2,20 | 2,30 | 7,48% | - |
| 08.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 05.04.2024 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 04.04.2024 | 2,18 | 2,18 | 2,16 | 2,16 | 3,85% | - |
| 03.04.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 02.04.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 28.03.2024 | 2,14 | 2,20 | 2,14 | 2,20 | 3,77% | - |
| 27.03.2024 | 2,14 | 2,14 | 2,12 | 2,12 | 0,95% | - |
| 26.03.2024 | 2,12 | 2,12 | 2,10 | 2,10 | 2,94% | - |
| 25.03.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 22.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -8,18% | - |
| 21.03.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
| 20.03.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 19.03.2024 | 2,08 | 2,10 | 2,08 | 2,10 | 0,96% | - |
| 18.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 15.03.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 14.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 13.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
| 12.03.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -5,61% | - |
| 11.03.2024 | 2,12 | 2,14 | 2,12 | 2,14 | 3,88% | - |
| 08.03.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -21,37% | - |
| 07.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -7,75% | - |
| 06.03.2024 | 2,78 | 2,84 | 2,78 | 2,84 | 2,90% | - |
| 05.03.2024 | 2,78 | 2,78 | 2,76 | 2,76 | -2,82% | - |
| 04.03.2024 | 2,78 | 2,84 | 2,78 | 2,84 | 3,65% | - |
| 01.03.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 29.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 28.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 1,43% | - |
| 27.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 26.02.2024 | 2,82 | 2,84 | 2,82 | 2,84 | 1,43% | - |
| 23.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 22.02.2024 | 2,96 | 2,96 | 2,80 | 2,80 | -5,41% | - |
| 21.02.2024 | 2,94 | 2,96 | 2,94 | 2,96 | -0,67% | - |
| 20.02.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 5,67% | - |
| 19.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 16.02.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 15.02.2024 | 2,80 | 2,80 | 2,74 | 2,74 | -0,72% | - |
| 14.02.2024 | 2,72 | 2,76 | 2,72 | 2,76 | -0,72% | - |
| 13.02.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 12.02.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 09.02.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 08.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 0,00% | - |
| 07.02.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -1,43% | - |
| 06.02.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 05.02.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 02.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 01.02.2024 | 2,86 | 2,90 | 2,86 | 2,90 | 3,57% | - |
| 31.01.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 30.01.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 29.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 26.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 25.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 24.01.2024 | 3,00 | 3,00 | 2,96 | 2,96 | 0,68% | - |
| 23.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 22.01.2024 | 2,94 | 2,94 | 2,92 | 2,92 | 4,29% | - |
| 19.01.2024 | 2,90 | 2,90 | 2,80 | 2,80 | -4,76% | - |
| 18.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 17.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 16.01.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 15.01.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 12.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 11.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 5,76% | - |
| 10.01.2024 | 2,96 | 2,98 | 2,78 | 2,78 | -6,71% | - |
| 09.01.2024 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 08.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 1,35% | - |
| 05.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 04.01.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 03.01.2024 | 3,00 | 3,02 | 3,00 | 3,02 | 0,67% | - |
| 02.01.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,96% | - |
| 29.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | -0,65% | - |
| 28.12.2023 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 27.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 22.12.2023 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | - |
| 21.12.2023 | 3,00 | 3,00 | 3,00 | 3,00 | 6,38% | - |
| 20.12.2023 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 19.12.2023 | 2,82 | 2,84 | 2,82 | 2,84 | 5,19% | - |
| 18.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | - |
| 15.12.2023 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 14.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 13.12.2023 | 2,62 | 2,62 | 2,60 | 2,60 | -2,26% | - |
| 12.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 11.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | - |
| 08.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | - |
| 07.12.2023 | 2,62 | 2,62 | 2,56 | 2,56 | -0,78% | - |
| 06.12.2023 | 2,64 | 2,66 | 2,58 | 2,58 | -3,01% | - |