2,325€
0,43%
Echtzeit-Aktienkurs Gas Plus S.p.A.
Bid:
Ask:
Aktienkurse zur Gas Plus S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 2,31 | 2,35 | 2,31 | 2,33 | 0,43% | - |
| 29.04.2024 | 2,32 | 2,36 | 2,31 | 2,32 | 0,00% | - |
| 26.04.2024 | 2,32 | 2,33 | 2,31 | 2,32 | -0,86% | - |
| 25.04.2024 | 2,33 | 2,34 | 2,31 | 2,34 | 0,86% | - |
| 24.04.2024 | 2,30 | 2,33 | 2,29 | 2,32 | 0,65% | - |
| 23.04.2024 | 2,33 | 2,34 | 2,28 | 2,30 | -1,08% | - |
| 22.04.2024 | 2,37 | 2,37 | 2,32 | 2,33 | -1,27% | - |
| 19.04.2024 | 2,33 | 2,38 | 2,29 | 2,36 | 1,29% | - |
| 18.04.2024 | 2,40 | 2,41 | 2,30 | 2,33 | -2,92% | - |
| 17.04.2024 | 2,39 | 2,40 | 2,36 | 2,40 | 0,42% | - |
| 16.04.2024 | 2,37 | 2,39 | 2,31 | 2,39 | 1,27% | - |
| 15.04.2024 | 2,40 | 2,42 | 2,31 | 2,36 | -1,46% | 1.500,00 |
| 12.04.2024 | 2,49 | 2,51 | 2,35 | 2,39 | -3,82% | - |
| 11.04.2024 | 2,49 | 2,51 | 2,47 | 2,49 | 0,00% | - |
| 10.04.2024 | 2,51 | 2,51 | 2,47 | 2,49 | -0,80% | - |
| 09.04.2024 | 2,47 | 2,52 | 2,45 | 2,51 | 1,42% | - |
| 08.04.2024 | 2,45 | 2,48 | 2,44 | 2,47 | 1,02% | - |
| 05.04.2024 | 2,48 | 2,48 | 2,44 | 2,45 | -1,21% | - |
| 04.04.2024 | 2,48 | 2,51 | 2,47 | 2,48 | 0,00% | - |
| 03.04.2024 | 2,50 | 2,54 | 2,47 | 2,48 | -1,00% | - |
| 02.04.2024 | 2,50 | 2,56 | 2,48 | 2,50 | 0,30% | - |
| 28.03.2024 | 2,48 | 2,50 | 2,47 | 2,49 | 0,61% | - |
| 27.03.2024 | 2,45 | 2,52 | 2,45 | 2,48 | 1,23% | - |
| 26.03.2024 | 2,44 | 2,45 | 2,42 | 2,45 | 0,41% | - |
| 25.03.2024 | 2,40 | 2,44 | 2,40 | 2,44 | 1,35% | - |
| 22.03.2024 | 2,42 | 2,43 | 2,41 | 2,41 | -0,41% | - |
| 21.03.2024 | 2,39 | 2,42 | 2,39 | 2,42 | 1,05% | - |
| 20.03.2024 | 2,40 | 2,41 | 2,38 | 2,39 | -0,52% | - |
| 19.03.2024 | 2,40 | 2,41 | 2,40 | 2,40 | 0,00% | - |
| 18.03.2024 | 2,43 | 2,43 | 2,40 | 2,40 | -0,72% | - |
| 15.03.2024 | 2,40 | 2,44 | 2,38 | 2,42 | 1,04% | - |
| 14.03.2024 | 2,39 | 2,43 | 2,37 | 2,40 | 0,10% | - |
| 13.03.2024 | 2,36 | 2,40 | 2,36 | 2,39 | 1,38% | - |
| 12.03.2024 | 2,36 | 2,42 | 2,34 | 2,36 | -0,11% | 5.000,00 |
| 11.03.2024 | 2,35 | 2,41 | 2,33 | 2,36 | 0,43% | - |
| 08.03.2024 | 2,35 | 2,36 | 2,33 | 2,35 | 0,32% | - |
| 07.03.2024 | 2,35 | 2,37 | 2,34 | 2,35 | -0,53% | - |
| 06.03.2024 | 2,34 | 2,38 | 2,33 | 2,36 | 0,86% | - |
| 05.03.2024 | 2,36 | 2,37 | 2,32 | 2,34 | -0,95% | - |
| 04.03.2024 | 2,37 | 2,40 | 2,36 | 2,36 | -0,21% | - |
| 01.03.2024 | 2,35 | 2,39 | 2,34 | 2,37 | 1,18% | - |
| 29.02.2024 | 2,35 | 2,36 | 2,34 | 2,34 | -0,32% | - |
| 28.02.2024 | 2,34 | 2,36 | 2,34 | 2,35 | 0,00% | - |
| 27.02.2024 | 2,32 | 2,37 | 2,32 | 2,35 | 0,75% | - |
| 26.02.2024 | 2,36 | 2,36 | 2,33 | 2,33 | -1,17% | - |
| 23.02.2024 | 2,37 | 2,38 | 2,35 | 2,36 | -0,42% | - |
| 22.02.2024 | 2,39 | 2,40 | 2,36 | 2,37 | -0,94% | 306,00 |
| 21.02.2024 | 2,41 | 2,42 | 2,38 | 2,39 | -0,73% | - |
| 20.02.2024 | 2,39 | 2,42 | 2,39 | 2,41 | 0,31% | - |
| 19.02.2024 | 2,40 | 2,44 | 2,40 | 2,40 | 0,00% | - |
| 16.02.2024 | 2,43 | 2,44 | 2,39 | 2,40 | -1,44% | - |
| 15.02.2024 | 2,44 | 2,45 | 2,43 | 2,43 | -0,31% | - |
| 14.02.2024 | 2,45 | 2,46 | 2,43 | 2,44 | -0,31% | - |
| 13.02.2024 | 2,40 | 2,45 | 2,39 | 2,45 | 1,98% | - |
| 12.02.2024 | 2,44 | 2,45 | 2,39 | 2,40 | -1,44% | - |
| 09.02.2024 | 2,43 | 2,46 | 2,43 | 2,44 | 0,10% | - |
| 08.02.2024 | 2,45 | 2,49 | 2,43 | 2,43 | -0,71% | - |
| 07.02.2024 | 2,42 | 2,47 | 2,41 | 2,45 | 1,24% | 1.000,00 |
| 06.02.2024 | 2,44 | 2,44 | 2,40 | 2,42 | -0,62% | 1.000,00 |
| 05.02.2024 | 2,41 | 2,45 | 2,41 | 2,44 | 1,04% | - |
| 02.02.2024 | 2,44 | 2,44 | 2,41 | 2,41 | -1,23% | - |
| 01.02.2024 | 2,44 | 2,45 | 2,42 | 2,44 | 0,10% | - |
| 31.01.2024 | 2,40 | 2,45 | 2,40 | 2,44 | 1,67% | - |
| 30.01.2024 | 2,41 | 2,43 | 2,40 | 2,40 | -0,52% | - |
| 29.01.2024 | 2,45 | 2,47 | 2,41 | 2,41 | -1,53% | 1.052,00 |
| 26.01.2024 | 2,44 | 2,46 | 2,42 | 2,45 | 0,51% | - |
| 25.01.2024 | 2,48 | 2,48 | 2,42 | 2,44 | -1,81% | 1.000,00 |
| 24.01.2024 | 2,45 | 2,50 | 2,43 | 2,48 | 1,43% | - |
| 23.01.2024 | 2,43 | 2,46 | 2,43 | 2,45 | 0,93% | - |
| 22.01.2024 | 2,48 | 2,50 | 2,42 | 2,42 | -2,42% | - |
| 19.01.2024 | 2,48 | 2,51 | 2,48 | 2,48 | -0,20% | - |
| 18.01.2024 | 2,51 | 2,52 | 2,46 | 2,49 | -0,70% | - |
| 17.01.2024 | 2,48 | 2,54 | 2,48 | 2,51 | 0,10% | - |
| 16.01.2024 | 2,50 | 2,54 | 2,48 | 2,50 | 0,20% | - |
| 15.01.2024 | 2,48 | 2,55 | 2,48 | 2,50 | 0,71% | - |
| 12.01.2024 | 2,51 | 2,53 | 2,47 | 2,48 | -1,10% | - |
| 11.01.2024 | 2,48 | 2,54 | 2,45 | 2,51 | 1,11% | - |
| 10.01.2024 | 2,55 | 2,56 | 2,47 | 2,48 | -2,55% | - |
| 09.01.2024 | 2,56 | 2,56 | 2,53 | 2,55 | -0,49% | 2.000,00 |
| 08.01.2024 | 2,56 | 2,59 | 2,55 | 2,56 | 0,00% | - |
| 05.01.2024 | 2,57 | 2,58 | 2,55 | 2,56 | -0,58% | 4.000,00 |
| 04.01.2024 | 2,57 | 2,59 | 2,56 | 2,57 | 0,19% | 6.000,00 |
| 03.01.2024 | 2,59 | 2,63 | 2,55 | 2,57 | -0,96% | 2.000,00 |
| 02.01.2024 | 2,50 | 2,62 | 2,50 | 2,59 | 4,12% | - |
| 29.12.2023 | 2,53 | 2,54 | 2,42 | 2,49 | -1,48% | - |
| 28.12.2023 | 2,57 | 2,57 | 2,53 | 2,53 | -1,37% | - |
| 27.12.2023 | 2,61 | 2,64 | 2,56 | 2,56 | -1,44% | - |
| 22.12.2023 | 2,59 | 2,61 | 2,57 | 2,60 | -0,19% | - |
| 21.12.2023 | 2,63 | 2,64 | 2,60 | 2,61 | -0,57% | - |
| 20.12.2023 | 2,65 | 2,73 | 2,60 | 2,62 | -0,85% | - |
| 19.12.2023 | 2,70 | 2,75 | 2,63 | 2,64 | -2,49% | - |
| 18.12.2023 | 2,62 | 2,76 | 2,60 | 2,71 | 3,53% | - |
| 15.12.2023 | 2,62 | 2,63 | 2,61 | 2,62 | 0,19% | - |
| 14.12.2023 | 2,65 | 2,69 | 2,61 | 2,61 | -1,23% | - |
| 13.12.2023 | 2,59 | 2,66 | 2,59 | 2,65 | 1,93% | - |
| 12.12.2023 | 2,61 | 2,64 | 2,59 | 2,60 | -0,48% | - |
| 11.12.2023 | 2,64 | 2,74 | 2,57 | 2,61 | -1,51% | - |
| 08.12.2023 | 2,63 | 2,81 | 2,62 | 2,65 | 0,95% | - |
| 07.12.2023 | 2,65 | 2,69 | 2,62 | 2,62 | -0,94% | - |
| 06.12.2023 | 2,68 | 2,69 | 2,65 | 2,65 | -1,21% | - |