Echtzeit-Aktienkurs Fidia S.p.A.
Bid:
Ask:
Aktienkurse zur Fidia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2021 | 3,13 | 3,13 | 3,10 | 3,10 | 108,07% | - |
| 30.12.2020 | 1,53 | 1,53 | 1,47 | 1,49 | -1,49% | - |
| 29.12.2020 | 1,47 | 1,54 | 1,47 | 1,51 | -1,63% | - |
| 28.12.2020 | 1,50 | 1,64 | 1,42 | 1,54 | 3,54% | - |
| 23.12.2020 | 1,50 | 1,60 | 1,46 | 1,48 | -3,42% | - |
| 22.12.2020 | 1,49 | 1,54 | 1,47 | 1,54 | -0,32% | - |
| 21.12.2020 | 1,44 | 1,55 | 1,38 | 1,54 | 6,21% | - |
| 18.12.2020 | 1,51 | 1,54 | 1,45 | 1,45 | -1,53% | - |
| 17.12.2020 | 1,50 | 1,64 | 1,44 | 1,47 | -7,24% | - |
| 16.12.2020 | 1,48 | 1,67 | 1,42 | 1,59 | 3,25% | - |
| 15.12.2020 | 1,68 | 1,68 | 1,43 | 1,54 | -11,00% | - |
| 14.12.2020 | 1,87 | 1,97 | 1,66 | 1,73 | -13,41% | - |
| 11.12.2020 | 2,06 | 2,09 | 1,88 | 2,00 | -3,16% | - |
| 10.12.2020 | 2,07 | 2,15 | 1,99 | 2,06 | -0,60% | - |
| 09.12.2020 | 2,07 | 2,07 | 2,07 | 2,07 | -0,24% | - |
| 08.12.2020 | 2,09 | 2,19 | 2,08 | 2,08 | -0,48% | - |
| 07.12.2020 | 2,00 | 2,09 | 2,00 | 2,09 | 5,03% | - |
| 04.12.2020 | 2,00 | 2,10 | 1,99 | 1,99 | -6,14% | - |
| 03.12.2020 | 2,01 | 2,12 | 2,01 | 2,12 | 0,00% | - |
| 02.12.2020 | 2,11 | 2,12 | 2,01 | 2,12 | -0,24% | - |
| 01.12.2020 | 2,03 | 2,13 | 2,03 | 2,12 | 4,69% | - |
| 30.11.2020 | 2,02 | 2,13 | 2,02 | 2,03 | -8,47% | - |
| 27.11.2020 | 2,14 | 2,22 | 2,02 | 2,22 | 4,60% | - |
| 26.11.2020 | 2,03 | 2,12 | 2,03 | 2,12 | -5,26% | - |
| 25.11.2020 | 2,06 | 2,27 | 2,04 | 2,24 | 3,23% | - |
| 24.11.2020 | 2,17 | 2,26 | 2,06 | 2,17 | -4,63% | - |
| 23.11.2020 | 2,07 | 2,27 | 2,07 | 2,27 | 4,73% | - |
| 20.11.2020 | 2,07 | 2,17 | 2,07 | 2,17 | -1,48% | - |
| 19.11.2020 | 2,31 | 2,32 | 2,05 | 2,20 | -1,35% | - |
| 18.11.2020 | 2,23 | 2,34 | 2,21 | 2,23 | -5,91% | - |
| 17.11.2020 | 2,30 | 2,88 | 2,19 | 2,37 | 6,28% | - |
| 16.11.2020 | 2,41 | 2,41 | 2,08 | 2,23 | -13,06% | - |
| 12.11.2020 | 2,34 | 2,67 | 2,34 | 2,57 | 5,34% | - |
| 11.11.2020 | 2,39 | 2,51 | 2,31 | 2,44 | 0,83% | - |
| 10.11.2020 | 2,50 | 2,53 | 2,41 | 2,42 | 3,87% | - |
| 09.11.2020 | 2,14 | 2,44 | 2,14 | 2,33 | -1,90% | - |
| 06.11.2020 | 2,35 | 2,47 | 2,35 | 2,37 | 2,82% | - |
| 05.11.2020 | 2,32 | 2,43 | 2,29 | 2,31 | 1,77% | - |
| 04.11.2020 | 2,31 | 2,49 | 2,17 | 2,27 | -3,00% | - |
| 03.11.2020 | 2,22 | 2,54 | 2,17 | 2,34 | 4,71% | - |
| 02.11.2020 | 2,21 | 2,35 | 2,20 | 2,23 | -0,45% | - |
| 30.10.2020 | 2,16 | 2,27 | 2,14 | 2,24 | 3,70% | - |
| 29.10.2020 | 2,24 | 2,32 | 2,16 | 2,16 | -8,67% | - |
| 28.10.2020 | 2,17 | 2,38 | 2,17 | 2,37 | -0,63% | - |
| 27.10.2020 | 2,28 | 2,39 | 2,17 | 2,38 | 4,39% | - |
| 26.10.2020 | 2,20 | 2,41 | 2,18 | 2,28 | -5,00% | - |
| 23.10.2020 | 2,29 | 2,48 | 2,19 | 2,40 | 4,35% | - |
| 22.10.2020 | 2,29 | 2,46 | 2,20 | 2,30 | -3,77% | - |
| 21.10.2020 | 2,28 | 2,41 | 2,28 | 2,39 | 4,60% | - |
| 20.10.2020 | 2,21 | 2,31 | 2,20 | 2,29 | -1,72% | - |
| 19.10.2020 | 2,21 | 2,44 | 2,21 | 2,33 | 5,68% | - |
| 16.10.2020 | 2,24 | 2,45 | 2,20 | 2,20 | -2,00% | - |
| 15.10.2020 | 2,39 | 2,47 | 2,25 | 2,25 | -5,07% | - |
| 14.10.2020 | 2,41 | 2,54 | 2,35 | 2,37 | -1,66% | - |
| 13.10.2020 | 2,44 | 2,53 | 2,38 | 2,41 | -5,87% | - |
| 12.10.2020 | 2,43 | 2,59 | 2,21 | 2,56 | 4,50% | - |
| 09.10.2020 | 2,31 | 2,53 | 2,31 | 2,45 | -0,81% | - |
| 08.10.2020 | 2,47 | 2,49 | 2,32 | 2,47 | -0,60% | - |
| 07.10.2020 | 2,46 | 2,62 | 2,43 | 2,48 | 1,02% | - |
| 06.10.2020 | 2,47 | 2,59 | 2,41 | 2,46 | -3,91% | - |
| 05.10.2020 | 2,33 | 2,63 | 2,33 | 2,56 | 8,03% | - |
| 02.10.2020 | 2,44 | 2,62 | 2,31 | 2,37 | -3,07% | - |
| 01.10.2020 | 2,45 | 2,45 | 2,44 | 2,44 | 0,21% | - |
| 30.09.2020 | 2,28 | 2,57 | 2,28 | 2,44 | 1,04% | - |
| 29.09.2020 | 2,34 | 2,67 | 2,31 | 2,41 | -2,43% | - |
| 28.09.2020 | 2,57 | 2,57 | 2,47 | 2,47 | 0,20% | - |
| 25.09.2020 | 2,46 | 2,62 | 2,37 | 2,47 | 1,02% | - |
| 24.09.2020 | 2,40 | 2,67 | 2,36 | 2,44 | -0,61% | - |
| 23.09.2020 | 2,48 | 2,57 | 2,46 | 2,46 | -6,12% | - |
| 22.09.2020 | 2,47 | 2,75 | 2,40 | 2,62 | 5,66% | - |
| 21.09.2020 | 2,43 | 2,63 | 2,37 | 2,48 | 2,70% | - |
| 18.09.2020 | 2,43 | 2,59 | 2,41 | 2,41 | -0,82% | - |
| 17.09.2020 | 2,43 | 2,43 | 2,43 | 2,43 | 0,00% | - |
| 16.09.2020 | 2,42 | 2,43 | 2,42 | 2,43 | -4,89% | - |
| 15.09.2020 | 2,33 | 2,56 | 2,33 | 2,56 | 3,44% | - |
| 14.09.2020 | 2,58 | 2,68 | 2,36 | 2,47 | -4,82% | - |
| 11.09.2020 | 2,61 | 2,79 | 2,56 | 2,60 | -3,35% | - |
| 10.09.2020 | 2,62 | 2,85 | 2,59 | 2,69 | 4,27% | - |
| 09.09.2020 | 2,68 | 2,92 | 2,58 | 2,58 | -5,33% | - |
| 08.09.2020 | 2,71 | 2,86 | 2,69 | 2,72 | 0,37% | - |
| 07.09.2020 | 2,71 | 2,84 | 2,71 | 2,71 | -5,41% | - |
| 03.09.2020 | 2,75 | 2,89 | 2,74 | 2,87 | 3,99% | - |
| 02.09.2020 | 2,74 | 2,92 | 2,74 | 2,76 | -0,72% | - |
| 01.09.2020 | 2,75 | 2,91 | 2,75 | 2,78 | -3,65% | - |
| 31.08.2020 | 2,91 | 2,92 | 2,74 | 2,88 | -1,71% | - |
| 28.08.2020 | 2,78 | 2,96 | 2,68 | 2,93 | 5,78% | - |
| 27.08.2020 | 2,84 | 2,95 | 2,76 | 2,77 | -2,29% | - |
| 26.08.2020 | 2,80 | 2,96 | 2,80 | 2,84 | -3,57% | - |
| 25.08.2020 | 2,79 | 2,97 | 2,73 | 2,94 | 5,19% | - |
| 24.08.2020 | 2,78 | 2,95 | 2,61 | 2,80 | 5,67% | - |
| 21.08.2020 | 2,78 | 2,91 | 2,63 | 2,65 | -5,70% | - |
| 20.08.2020 | 2,64 | 2,93 | 2,62 | 2,81 | 0,72% | - |
| 19.08.2020 | 2,67 | 2,92 | 2,62 | 2,79 | -0,18% | - |
| 18.08.2020 | 2,70 | 3,05 | 2,66 | 2,79 | -0,36% | - |
| 17.08.2020 | 2,81 | 3,04 | 2,63 | 2,80 | 4,28% | - |
| 14.08.2020 | 2,80 | 3,08 | 2,68 | 2,69 | -3,76% | - |
| 13.08.2020 | 2,75 | 2,79 | 2,75 | 2,79 | 1,64% | - |
| 12.08.2020 | 2,87 | 2,87 | 2,74 | 2,75 | -4,02% | - |
| 11.08.2020 | 2,70 | 2,89 | 2,70 | 2,86 | 0,70% | - |
| 07.08.2020 | 2,54 | 2,85 | 2,54 | 2,84 | 5,38% | - |