31,000€
0,16%
Echtzeit-Aktienkurs Italmobiliare S.p.A.
Bid:
Ask:
Aktienkurse zur Italmobiliare S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 30,95 | 31,20 | 30,55 | 31,00 | 0,16% | 80,00 |
| 14.05.2024 | 30,90 | 31,83 | 30,80 | 30,95 | 0,16% | 80,00 |
| 13.05.2024 | 30,98 | 31,10 | 30,75 | 30,90 | -0,24% | 50,00 |
| 10.05.2024 | 31,13 | 31,13 | 30,85 | 30,98 | -0,32% | 65,00 |
| 09.05.2024 | 30,93 | 31,15 | 30,75 | 31,08 | 0,49% | - |
| 08.05.2024 | 30,83 | 31,13 | 30,73 | 30,93 | 0,16% | 67,00 |
| 07.05.2024 | 30,60 | 30,88 | 30,25 | 30,88 | 0,98% | 68,00 |
| 06.05.2024 | 34,63 | 34,65 | 30,50 | 30,58 | -11,57% | 670,00 |
| 03.05.2024 | 34,10 | 34,85 | 33,90 | 34,58 | 1,17% | - |
| 02.05.2024 | 34,60 | 34,75 | 34,08 | 34,18 | -1,23% | - |
| 30.04.2024 | 34,90 | 35,25 | 34,45 | 34,60 | -0,86% | - |
| 29.04.2024 | 34,40 | 35,10 | 34,38 | 34,90 | 1,45% | - |
| 26.04.2024 | 33,90 | 34,60 | 33,85 | 34,40 | 0,73% | - |
| 25.04.2024 | 34,15 | 34,25 | 33,83 | 34,15 | 0,44% | - |
| 24.04.2024 | 33,58 | 34,43 | 33,48 | 34,00 | 1,12% | - |
| 23.04.2024 | 32,85 | 33,63 | 32,85 | 33,63 | 2,36% | 89,00 |
| 22.04.2024 | 32,68 | 33,03 | 32,63 | 32,85 | 1,08% | - |
| 19.04.2024 | 32,80 | 32,90 | 32,28 | 32,50 | -0,91% | - |
| 18.04.2024 | 32,65 | 32,93 | 32,40 | 32,80 | 0,46% | - |
| 17.04.2024 | 33,00 | 33,10 | 32,60 | 32,65 | -1,06% | 100,00 |
| 16.04.2024 | 33,33 | 33,43 | 32,75 | 33,00 | -0,83% | 20,00 |
| 15.04.2024 | 33,20 | 33,53 | 33,10 | 33,28 | 0,38% | - |
| 12.04.2024 | 33,43 | 33,63 | 33,13 | 33,15 | -0,82% | - |
| 11.04.2024 | 33,55 | 33,68 | 33,05 | 33,43 | -0,37% | - |
| 10.04.2024 | 33,50 | 33,73 | 33,30 | 33,55 | 0,45% | - |
| 09.04.2024 | 33,70 | 33,78 | 33,28 | 33,40 | -0,89% | - |
| 08.04.2024 | 33,80 | 34,05 | 33,55 | 33,70 | -0,30% | - |
| 05.04.2024 | 33,88 | 33,98 | 33,60 | 33,80 | -0,22% | - |
| 04.04.2024 | 34,25 | 34,25 | 33,80 | 33,88 | -0,81% | 30,00 |
| 03.04.2024 | 33,85 | 34,15 | 33,75 | 34,15 | 0,89% | 28,00 |
| 02.04.2024 | 34,70 | 34,78 | 33,73 | 33,85 | -2,45% | 33,00 |
| 28.03.2024 | 34,15 | 34,98 | 34,05 | 34,70 | 1,61% | 51,00 |
| 27.03.2024 | 33,70 | 34,15 | 33,65 | 34,15 | 1,34% | 300,00 |
| 26.03.2024 | 34,15 | 34,18 | 33,63 | 33,70 | -1,32% | 185,00 |
| 25.03.2024 | 33,25 | 34,15 | 33,25 | 34,15 | 2,63% | 1.924,00 |
| 22.03.2024 | 33,35 | 33,48 | 33,13 | 33,28 | -0,22% | 150,00 |
| 21.03.2024 | 33,40 | 33,58 | 33,10 | 33,35 | -0,15% | 35,00 |
| 20.03.2024 | 33,63 | 33,83 | 33,30 | 33,40 | -0,67% | - |
| 19.03.2024 | 33,85 | 33,93 | 33,53 | 33,63 | -0,66% | 200,00 |
| 18.03.2024 | 34,05 | 34,08 | 33,53 | 33,85 | -0,44% | - |
| 15.03.2024 | 33,45 | 34,08 | 33,28 | 34,00 | 1,64% | - |
| 14.03.2024 | 34,10 | 34,20 | 33,33 | 33,45 | -1,91% | 400,00 |
| 13.03.2024 | 33,90 | 34,43 | 33,83 | 34,10 | 0,59% | 40,00 |
| 12.03.2024 | 33,30 | 33,93 | 33,15 | 33,90 | 1,80% | - |
| 11.03.2024 | 33,30 | 33,60 | 32,80 | 33,30 | 0,00% | - |
| 08.03.2024 | 30,40 | 33,78 | 30,13 | 33,30 | 9,63% | 515,00 |
| 07.03.2024 | 29,70 | 30,70 | 29,63 | 30,38 | 2,10% | - |
| 06.03.2024 | 29,73 | 30,15 | 29,55 | 29,75 | 0,17% | - |
| 05.03.2024 | 29,15 | 29,93 | 29,10 | 29,70 | 1,71% | 1.588,00 |
| 04.03.2024 | 29,05 | 29,65 | 28,80 | 29,20 | 0,69% | - |
| 01.03.2024 | 29,28 | 29,58 | 28,83 | 29,00 | -0,77% | 200,00 |
| 29.02.2024 | 27,98 | 29,28 | 27,83 | 29,23 | 4,66% | 9,00 |
| 28.02.2024 | 27,45 | 27,98 | 27,43 | 27,93 | 1,55% | 2.555,00 |
| 27.02.2024 | 27,25 | 27,55 | 27,25 | 27,50 | 0,64% | - |
| 26.02.2024 | 27,50 | 27,63 | 27,25 | 27,33 | -0,55% | - |
| 23.02.2024 | 27,48 | 27,73 | 27,35 | 27,48 | 0,00% | - |
| 22.02.2024 | 27,38 | 27,55 | 27,23 | 27,48 | 0,64% | - |
| 21.02.2024 | 27,40 | 27,50 | 27,20 | 27,30 | -0,36% | - |
| 20.02.2024 | 27,45 | 27,60 | 27,40 | 27,40 | -0,54% | - |
| 19.02.2024 | 27,35 | 27,63 | 27,35 | 27,55 | 0,73% | 20,00 |
| 16.02.2024 | 27,25 | 27,50 | 27,25 | 27,35 | 0,18% | 100,00 |
| 15.02.2024 | 27,53 | 27,60 | 27,15 | 27,30 | -0,91% | - |
| 14.02.2024 | 27,73 | 27,83 | 27,53 | 27,55 | -0,63% | - |
| 13.02.2024 | 27,65 | 28,03 | 27,58 | 27,73 | 0,27% | - |
| 12.02.2024 | 27,38 | 27,80 | 27,20 | 27,65 | 1,00% | 610,00 |
| 09.02.2024 | 27,60 | 27,68 | 27,38 | 27,38 | -0,90% | 20,00 |
| 08.02.2024 | 27,73 | 27,93 | 27,63 | 27,63 | -0,36% | - |
| 07.02.2024 | 27,88 | 27,90 | 27,48 | 27,73 | -0,54% | 43,00 |
| 06.02.2024 | 27,53 | 27,95 | 27,53 | 27,88 | 1,27% | - |
| 05.02.2024 | 27,40 | 27,80 | 27,25 | 27,53 | 0,27% | 50,00 |
| 02.02.2024 | 27,45 | 27,63 | 27,30 | 27,45 | 0,00% | 55,00 |
| 01.02.2024 | 27,53 | 27,85 | 27,35 | 27,45 | -0,27% | 20,00 |
| 31.01.2024 | 27,78 | 28,05 | 27,53 | 27,53 | -0,81% | - |
| 30.01.2024 | 27,53 | 27,83 | 27,43 | 27,75 | 0,82% | - |
| 29.01.2024 | 27,60 | 27,70 | 27,48 | 27,53 | -0,27% | - |
| 26.01.2024 | 27,53 | 27,75 | 27,35 | 27,60 | 0,27% | - |
| 25.01.2024 | 27,45 | 27,60 | 27,20 | 27,53 | 0,18% | - |
| 24.01.2024 | 27,73 | 27,78 | 27,43 | 27,48 | -0,54% | - |
| 23.01.2024 | 27,55 | 27,65 | 27,38 | 27,63 | 0,27% | - |
| 22.01.2024 | 27,35 | 27,70 | 27,35 | 27,55 | 0,64% | - |
| 19.01.2024 | 27,50 | 27,70 | 27,35 | 27,38 | -0,54% | 1,00 |
| 18.01.2024 | 27,30 | 27,65 | 27,30 | 27,53 | 0,82% | - |
| 17.01.2024 | 27,40 | 27,60 | 27,30 | 27,30 | -1,09% | - |
| 16.01.2024 | 28,23 | 28,25 | 27,60 | 27,60 | -2,21% | 70,00 |
| 15.01.2024 | 28,15 | 28,35 | 28,05 | 28,23 | 0,36% | - |
| 12.01.2024 | 28,18 | 28,45 | 28,08 | 28,13 | -0,09% | 24,00 |
| 11.01.2024 | 28,20 | 28,55 | 28,08 | 28,15 | -0,18% | 110,00 |
| 10.01.2024 | 28,70 | 28,78 | 28,08 | 28,20 | -1,74% | 200,00 |
| 09.01.2024 | 27,98 | 28,93 | 27,98 | 28,70 | 2,50% | 44,00 |
| 08.01.2024 | 28,00 | 28,15 | 27,93 | 28,00 | 0,00% | 35,00 |
| 05.01.2024 | 27,90 | 28,08 | 27,83 | 28,00 | 0,09% | - |
| 04.01.2024 | 27,83 | 28,08 | 27,83 | 27,98 | 0,36% | - |
| 03.01.2024 | 27,88 | 28,05 | 27,70 | 27,88 | -0,09% | 70,00 |
| 02.01.2024 | 27,80 | 28,10 | 27,75 | 27,90 | 0,54% | - |
| 29.12.2023 | 27,75 | 27,88 | 27,55 | 27,75 | 0,18% | 14,00 |
| 28.12.2023 | 27,75 | 27,85 | 27,63 | 27,70 | 0,18% | 7,00 |
| 27.12.2023 | 27,65 | 27,80 | 27,48 | 27,65 | 0,45% | 500,00 |
| 22.12.2023 | 27,25 | 27,58 | 27,10 | 27,53 | 0,46% | 300,00 |
| 21.12.2023 | 27,68 | 27,73 | 27,25 | 27,40 | -0,81% | 520,00 |
| 20.12.2023 | 27,58 | 27,73 | 27,13 | 27,63 | 0,36% | - |