10,000€
0,88%
Echtzeit-Aktienkurs Infrastrutture Wireless Italiane S.p.A.
Bid:
Ask:
Aktienkurse zur Infrastrutture Wireless Italiane S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 9,92 | 10,00 | 9,83 | 10,00 | 0,88% | - |
| 24.04.2024 | 10,09 | 10,14 | 9,90 | 9,91 | -1,88% | - |
| 23.04.2024 | 10,01 | 10,11 | 10,00 | 10,10 | 0,90% | - |
| 22.04.2024 | 9,97 | 10,07 | 9,97 | 10,01 | 0,83% | - |
| 19.04.2024 | 9,82 | 9,97 | 9,69 | 9,93 | 1,09% | - |
| 18.04.2024 | 9,79 | 9,88 | 9,79 | 9,82 | 0,31% | - |
| 17.04.2024 | 9,78 | 9,87 | 9,69 | 9,79 | 0,15% | - |
| 16.04.2024 | 9,85 | 9,91 | 9,70 | 9,78 | -0,64% | - |
| 15.04.2024 | 9,91 | 10,01 | 9,84 | 9,84 | -0,58% | - |
| 12.04.2024 | 10,01 | 10,08 | 9,89 | 9,90 | -1,15% | - |
| 11.04.2024 | 10,03 | 10,12 | 9,94 | 10,01 | -0,07% | - |
| 10.04.2024 | 10,10 | 10,22 | 9,94 | 10,02 | -0,89% | - |
| 09.04.2024 | 9,94 | 10,11 | 9,89 | 10,11 | 1,74% | - |
| 08.04.2024 | 9,99 | 10,02 | 9,92 | 9,94 | -0,53% | - |
| 05.04.2024 | 10,01 | 10,05 | 9,89 | 9,99 | -0,17% | - |
| 04.04.2024 | 10,17 | 10,23 | 10,00 | 10,01 | -1,65% | - |
| 03.04.2024 | 10,30 | 10,33 | 10,16 | 10,18 | -1,41% | - |
| 02.04.2024 | 10,55 | 10,55 | 10,26 | 10,32 | -2,11% | - |
| 28.03.2024 | 10,64 | 10,65 | 10,50 | 10,54 | -0,89% | - |
| 27.03.2024 | 10,52 | 10,65 | 10,46 | 10,64 | 1,14% | - |
| 26.03.2024 | 10,56 | 10,68 | 10,50 | 10,52 | -0,38% | - |
| 25.03.2024 | 10,55 | 10,59 | 10,41 | 10,56 | 0,12% | - |
| 22.03.2024 | 10,39 | 10,60 | 10,36 | 10,55 | 1,47% | - |
| 21.03.2024 | 10,48 | 10,52 | 10,36 | 10,39 | -0,45% | - |
| 20.03.2024 | 10,36 | 10,44 | 10,23 | 10,44 | 0,82% | - |
| 19.03.2024 | 10,37 | 10,39 | 10,26 | 10,36 | -0,12% | - |
| 18.03.2024 | 10,51 | 10,51 | 10,27 | 10,37 | -1,19% | - |
| 15.03.2024 | 10,23 | 10,52 | 10,21 | 10,49 | 2,59% | - |
| 14.03.2024 | 10,30 | 10,34 | 10,20 | 10,23 | -0,70% | - |
| 13.03.2024 | 10,37 | 10,43 | 10,27 | 10,30 | -0,75% | - |
| 12.03.2024 | 10,47 | 10,53 | 10,32 | 10,38 | -0,88% | - |
| 11.03.2024 | 10,36 | 10,55 | 10,33 | 10,47 | 0,99% | - |
| 08.03.2024 | 10,46 | 10,48 | 10,26 | 10,37 | -0,88% | - |
| 07.03.2024 | 10,50 | 10,71 | 10,40 | 10,46 | -0,52% | - |
| 06.03.2024 | 10,49 | 10,73 | 10,47 | 10,52 | 0,17% | - |
| 05.03.2024 | 10,41 | 10,52 | 10,40 | 10,50 | 0,57% | - |
| 04.03.2024 | 10,51 | 10,52 | 10,37 | 10,44 | -0,55% | - |
| 01.03.2024 | 10,27 | 10,51 | 10,27 | 10,50 | 2,22% | - |
| 29.02.2024 | 10,41 | 10,44 | 10,21 | 10,27 | -1,25% | - |
| 28.02.2024 | 10,61 | 10,65 | 10,37 | 10,40 | -2,14% | 15,00 |
| 27.02.2024 | 10,60 | 10,65 | 10,54 | 10,63 | 0,24% | - |
| 26.02.2024 | 10,68 | 10,69 | 10,59 | 10,60 | -0,63% | - |
| 23.02.2024 | 10,78 | 10,78 | 10,64 | 10,67 | -1,02% | 10,00 |
| 22.02.2024 | 10,76 | 10,86 | 10,74 | 10,78 | 0,02% | - |
| 21.02.2024 | 10,77 | 10,80 | 10,66 | 10,78 | 0,02% | - |
| 20.02.2024 | 10,73 | 10,80 | 10,67 | 10,77 | 0,42% | - |
| 19.02.2024 | 10,62 | 10,73 | 10,62 | 10,73 | 1,01% | - |
| 16.02.2024 | 10,84 | 10,87 | 10,62 | 10,62 | -2,12% | - |
| 15.02.2024 | 10,75 | 10,87 | 10,68 | 10,85 | 0,79% | - |
| 14.02.2024 | 10,60 | 10,77 | 10,60 | 10,77 | 1,60% | - |
| 13.02.2024 | 10,77 | 10,77 | 10,56 | 10,60 | -1,46% | - |
| 12.02.2024 | 10,79 | 10,84 | 10,74 | 10,75 | -0,35% | - |
| 09.02.2024 | 10,72 | 10,80 | 10,65 | 10,79 | 0,65% | - |
| 08.02.2024 | 10,70 | 10,79 | 10,59 | 10,72 | 0,19% | - |
| 07.02.2024 | 10,95 | 10,96 | 10,62 | 10,70 | -2,26% | - |
| 06.02.2024 | 10,99 | 11,01 | 10,83 | 10,95 | -0,25% | - |
| 05.02.2024 | 11,14 | 11,14 | 10,94 | 10,98 | -1,26% | - |
| 02.02.2024 | 11,19 | 11,31 | 11,11 | 11,12 | -1,13% | - |
| 01.02.2024 | 11,22 | 11,31 | 11,11 | 11,24 | 0,22% | - |
| 31.01.2024 | 11,33 | 11,34 | 11,21 | 11,22 | -0,84% | - |
| 30.01.2024 | 11,24 | 11,35 | 11,21 | 11,31 | 0,62% | - |
| 29.01.2024 | 11,33 | 11,36 | 11,09 | 11,24 | -1,01% | - |
| 26.01.2024 | 11,22 | 11,37 | 11,16 | 11,36 | 1,20% | - |
| 25.01.2024 | 11,13 | 11,23 | 11,06 | 11,22 | 0,76% | - |
| 24.01.2024 | 11,04 | 11,19 | 10,98 | 11,14 | 0,75% | - |
| 23.01.2024 | 11,05 | 11,14 | 10,98 | 11,06 | 0,02% | - |
| 22.01.2024 | 11,15 | 11,15 | 10,97 | 11,05 | -0,50% | - |
| 19.01.2024 | 11,07 | 11,11 | 10,98 | 11,11 | 0,25% | - |
| 18.01.2024 | 11,09 | 11,12 | 10,97 | 11,08 | -0,11% | - |
| 17.01.2024 | 11,32 | 11,36 | 11,02 | 11,09 | -2,12% | - |
| 16.01.2024 | 11,43 | 11,47 | 11,32 | 11,33 | -1,44% | - |
| 15.01.2024 | 11,39 | 11,52 | 11,35 | 11,50 | 1,10% | - |
| 12.01.2024 | 11,43 | 11,48 | 11,32 | 11,37 | -0,35% | - |
| 11.01.2024 | 11,51 | 11,59 | 11,17 | 11,41 | -0,80% | - |
| 10.01.2024 | 11,48 | 11,56 | 11,44 | 11,51 | 0,22% | - |
| 09.01.2024 | 11,53 | 11,60 | 11,47 | 11,48 | -0,56% | - |
| 08.01.2024 | 11,40 | 11,58 | 11,33 | 11,55 | 1,27% | - |
| 05.01.2024 | 11,50 | 11,52 | 11,33 | 11,40 | -0,87% | - |
| 04.01.2024 | 11,50 | 11,59 | 11,44 | 11,50 | 0,02% | - |
| 03.01.2024 | 11,60 | 11,66 | 11,46 | 11,50 | -1,03% | - |
| 02.01.2024 | 11,47 | 11,66 | 11,44 | 11,62 | 1,29% | - |
| 29.12.2023 | 11,48 | 11,54 | 11,46 | 11,47 | -0,07% | - |
| 28.12.2023 | 11,54 | 11,55 | 11,48 | 11,48 | -0,30% | - |
| 27.12.2023 | 11,54 | 11,56 | 11,45 | 11,51 | 0,22% | - |
| 22.12.2023 | 11,56 | 11,56 | 11,47 | 11,49 | -0,65% | - |
| 21.12.2023 | 11,35 | 11,58 | 11,35 | 11,56 | 1,89% | - |
| 20.12.2023 | 11,33 | 11,48 | 11,30 | 11,35 | 0,33% | - |
| 19.12.2023 | 11,28 | 11,37 | 11,25 | 11,31 | 0,42% | - |
| 18.12.2023 | 11,23 | 11,30 | 11,18 | 11,26 | 0,29% | - |
| 15.12.2023 | 11,48 | 11,63 | 11,22 | 11,23 | -1,81% | - |
| 14.12.2023 | 11,48 | 11,58 | 11,39 | 11,44 | -0,39% | - |
| 13.12.2023 | 11,37 | 11,50 | 11,28 | 11,48 | 0,90% | - |
| 12.12.2023 | 11,46 | 11,48 | 11,31 | 11,38 | -0,57% | - |
| 11.12.2023 | 11,56 | 11,57 | 11,43 | 11,45 | -0,87% | - |
| 08.12.2023 | 11,45 | 11,60 | 11,44 | 11,55 | 1,01% | - |
| 07.12.2023 | 11,43 | 11,50 | 11,40 | 11,43 | -0,11% | - |
| 06.12.2023 | 11,38 | 11,55 | 11,34 | 11,44 | 0,59% | - |
| 05.12.2023 | 11,42 | 11,42 | 11,28 | 11,38 | -0,22% | - |
| 04.12.2023 | 11,34 | 11,42 | 11,21 | 11,40 | 0,26% | - |
| 01.12.2023 | 11,38 | 11,38 | 11,22 | 11,37 | 0,31% | - |