2,925€
Echtzeit-Aktienkurs IRCE S.P.A. EO 0,52
Bid:
Ask:
Aktienkurse zur IRCE S.P.A. EO 0,52 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.12.2020 | 1,68 | 1,69 | 1,66 | 1,67 | -0,89% | - |
| 23.12.2020 | 1,69 | 1,69 | 1,68 | 1,68 | -2,47% | - |
| 22.12.2020 | 1,71 | 1,73 | 1,69 | 1,72 | 0,29% | - |
| 21.12.2020 | 1,73 | 1,76 | 1,71 | 1,72 | -2,41% | - |
| 18.12.2020 | 1,80 | 1,80 | 1,76 | 1,76 | -1,95% | - |
| 17.12.2020 | 1,74 | 1,80 | 1,74 | 1,80 | 5,74% | - |
| 16.12.2020 | 1,67 | 1,72 | 1,66 | 1,70 | 2,88% | - |
| 15.12.2020 | 1,69 | 1,75 | 1,64 | 1,65 | -2,65% | - |
| 14.12.2020 | 1,69 | 1,72 | 1,69 | 1,70 | -0,29% | - |
| 11.12.2020 | 1,68 | 1,73 | 1,67 | 1,70 | 1,19% | - |
| 10.12.2020 | 1,67 | 1,70 | 1,66 | 1,68 | -0,44% | - |
| 09.12.2020 | 1,65 | 1,71 | 1,58 | 1,69 | -0,59% | - |
| 08.12.2020 | 1,63 | 1,70 | 1,63 | 1,70 | 4,62% | - |
| 07.12.2020 | 1,63 | 1,63 | 1,62 | 1,62 | 0,46% | - |
| 04.12.2020 | 1,59 | 1,66 | 1,59 | 1,62 | 1,25% | - |
| 03.12.2020 | 1,58 | 1,60 | 1,58 | 1,60 | 1,27% | - |
| 02.12.2020 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | - |
| 01.12.2020 | 1,66 | 1,66 | 1,58 | 1,61 | -3,45% | - |
| 30.11.2020 | 1,67 | 1,67 | 1,67 | 1,67 | -0,15% | - |
| 27.11.2020 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | - |
| 26.11.2020 | 1,68 | 1,68 | 1,67 | 1,67 | -1,48% | - |
| 25.11.2020 | 1,69 | 1,69 | 1,69 | 1,69 | 1,35% | - |
| 24.11.2020 | 1,54 | 1,67 | 1,54 | 1,67 | 7,58% | - |
| 23.11.2020 | 1,54 | 1,56 | 1,54 | 1,55 | 0,00% | - |
| 20.11.2020 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 19.11.2020 | 1,56 | 1,56 | 1,56 | 1,56 | 0,32% | - |
| 18.11.2020 | 1,54 | 1,56 | 1,54 | 1,56 | 1,30% | - |
| 17.11.2020 | 1,55 | 1,55 | 1,53 | 1,54 | -1,13% | - |
| 16.11.2020 | 1,53 | 1,56 | 1,53 | 1,55 | 1,31% | - |
| 13.11.2020 | 1,51 | 1,53 | 1,51 | 1,53 | 1,16% | - |
| 12.11.2020 | 1,52 | 1,52 | 1,52 | 1,52 | 0,33% | - |
| 11.11.2020 | 1,49 | 1,51 | 1,49 | 1,51 | 1,00% | - |
| 10.11.2020 | 1,46 | 1,52 | 1,46 | 1,50 | 3,82% | - |
| 09.11.2020 | 1,41 | 1,44 | 1,41 | 1,44 | 2,13% | - |
| 06.11.2020 | 1,42 | 1,42 | 1,41 | 1,41 | -0,53% | - |
| 05.11.2020 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 04.11.2020 | 1,43 | 1,43 | 1,40 | 1,42 | -1,05% | - |
| 02.11.2020 | 1,44 | 1,44 | 1,43 | 1,43 | -0,35% | - |
| 30.10.2020 | 1,45 | 1,45 | 1,44 | 1,44 | -2,21% | - |
| 28.10.2020 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 27.10.2020 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 26.10.2020 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 23.10.2020 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 21.10.2020 | 1,48 | 1,48 | 1,48 | 1,48 | -0,17% | - |
| 19.10.2020 | 1,48 | 1,49 | 1,48 | 1,48 | 0,17% | - |
| 16.10.2020 | 1,48 | 1,48 | 1,48 | 1,48 | -0,50% | - |
| 15.10.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 14.10.2020 | 1,48 | 1,49 | 1,48 | 1,49 | 0,34% | - |
| 13.10.2020 | 1,48 | 1,49 | 1,48 | 1,48 | 0,85% | - |
| 12.10.2020 | 1,45 | 1,49 | 1,45 | 1,47 | 2,80% | - |
| 09.10.2020 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 08.10.2020 | 1,43 | 1,43 | 1,43 | 1,43 | 0,35% | - |
| 07.10.2020 | 1,42 | 1,44 | 1,42 | 1,43 | 1,24% | - |
| 06.10.2020 | 1,43 | 1,43 | 1,40 | 1,41 | -0,71% | - |
| 05.10.2020 | 1,43 | 1,43 | 1,40 | 1,42 | 0,35% | - |
| 02.10.2020 | 1,43 | 1,43 | 1,40 | 1,41 | -1,40% | - |
| 01.10.2020 | 1,47 | 1,49 | 1,38 | 1,43 | -5,13% | - |
| 30.09.2020 | 1,40 | 1,56 | 1,40 | 1,51 | 7,86% | - |
| 29.09.2020 | 1,40 | 1,40 | 1,40 | 1,40 | -6,04% | - |
| 25.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 24.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 23.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 22.09.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 21.09.2020 | 1,49 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 18.09.2020 | 1,50 | 1,50 | 1,49 | 1,49 | -0,50% | - |
| 17.09.2020 | 1,52 | 1,52 | 1,49 | 1,50 | 0,17% | - |
| 16.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -0,17% | - |
| 15.09.2020 | 1,50 | 1,50 | 1,50 | 1,50 | -1,80% | - |
| 11.09.2020 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 10.09.2020 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 09.09.2020 | 1,53 | 1,53 | 1,52 | 1,53 | -1,77% | - |
| 08.09.2020 | 1,55 | 1,55 | 1,55 | 1,55 | 0,32% | - |
| 07.09.2020 | 1,54 | 1,57 | 1,54 | 1,55 | 0,49% | - |
| 04.09.2020 | 1,55 | 1,57 | 1,51 | 1,54 | -0,32% | - |
| 03.09.2020 | 1,54 | 1,57 | 1,52 | 1,55 | 0,98% | - |
| 02.09.2020 | 1,54 | 1,54 | 1,53 | 1,53 | 0,16% | - |
| 01.09.2020 | 1,55 | 1,56 | 1,53 | 1,53 | -1,77% | - |
| 31.08.2020 | 1,58 | 1,61 | 1,55 | 1,56 | -0,96% | - |
| 28.08.2020 | 1,54 | 1,58 | 1,54 | 1,57 | 1,45% | - |
| 27.08.2020 | 1,55 | 1,59 | 1,53 | 1,55 | -0,32% | - |
| 26.08.2020 | 1,52 | 1,55 | 1,52 | 1,55 | -1,43% | - |
| 25.08.2020 | 1,51 | 1,59 | 1,49 | 1,58 | 2,94% | - |
| 24.08.2020 | 1,54 | 1,54 | 1,51 | 1,53 | -1,13% | - |
| 21.08.2020 | 1,56 | 1,59 | 1,53 | 1,55 | -1,28% | - |
| 20.08.2020 | 1,56 | 1,58 | 1,55 | 1,57 | -0,48% | - |
| 19.08.2020 | 1,56 | 1,58 | 1,56 | 1,58 | 0,96% | - |
| 18.08.2020 | 1,55 | 1,56 | 1,54 | 1,56 | -0,95% | - |
| 17.08.2020 | 1,49 | 1,62 | 1,49 | 1,58 | 5,88% | - |
| 14.08.2020 | 1,49 | 1,50 | 1,48 | 1,49 | 0,17% | - |
| 13.08.2020 | 1,49 | 1,50 | 1,49 | 1,49 | -0,67% | - |
| 12.08.2020 | 1,49 | 1,50 | 1,49 | 1,50 | 2,75% | - |
| 11.08.2020 | 1,43 | 1,46 | 1,43 | 1,46 | -1,69% | - |
| 10.08.2020 | 1,46 | 1,48 | 1,46 | 1,48 | 0,34% | - |
| 07.08.2020 | 1,49 | 1,49 | 1,48 | 1,48 | -0,84% | - |
| 06.08.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,17% | - |
| 05.08.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -0,17% | - |
| 04.08.2020 | 1,49 | 1,49 | 1,49 | 1,49 | 0,51% | - |
| 03.08.2020 | 1,48 | 1,48 | 1,47 | 1,48 | 1,02% | - |
| 31.07.2020 | 1,50 | 1,50 | 1,47 | 1,47 | -2,33% | - |
| 30.07.2020 | 1,50 | 1,50 | 1,50 | 1,50 | 0,33% | - |