Echtzeit-Aktienkurs Caltagirone S.p.A.
Bid:
Ask:
Aktienkurse zur Caltagirone S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2021 | 4,45 | 4,47 | 4,45 | 4,47 | -1,11% | - |
| 21.10.2021 | 4,30 | 4,52 | 4,30 | 4,52 | 8,40% | - |
| 12.10.2021 | 4,17 | 4,17 | 4,17 | 4,17 | -1,07% | - |
| 11.10.2021 | 4,20 | 4,21 | 4,14 | 4,21 | 3,57% | - |
| 05.10.2021 | 4,07 | 4,07 | 4,07 | 4,07 | -6,87% | - |
| 09.09.2021 | 4,37 | 4,37 | 4,37 | 4,37 | 0,00% | - |
| 01.09.2021 | 4,37 | 4,37 | 4,37 | 4,37 | inf% | - |
| 18.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 22.12.2020 | 3,07 | 3,07 | 3,07 | 3,07 | 0,33% | - |
| 21.12.2020 | 3,06 | 3,06 | 3,06 | 3,06 | 1,66% | - |
| 18.12.2020 | 2,87 | 3,07 | 2,87 | 3,01 | 3,26% | - |
| 17.12.2020 | 2,94 | 2,94 | 2,92 | 2,92 | -1,35% | - |
| 16.12.2020 | 2,95 | 2,96 | 2,94 | 2,96 | 0,17% | - |
| 15.12.2020 | 2,91 | 2,98 | 2,91 | 2,95 | 1,03% | - |
| 14.12.2020 | 2,89 | 2,99 | 2,88 | 2,92 | 0,86% | - |
| 11.12.2020 | 2,87 | 2,90 | 2,80 | 2,90 | 2,12% | - |
| 10.12.2020 | 2,83 | 2,90 | 2,79 | 2,84 | -3,57% | - |
| 09.12.2020 | 2,87 | 2,96 | 2,83 | 2,94 | 2,80% | - |
| 08.12.2020 | 2,85 | 2,87 | 2,85 | 2,86 | 0,70% | - |
| 07.12.2020 | 2,92 | 2,95 | 2,84 | 2,84 | -2,07% | - |
| 03.12.2020 | 2,90 | 2,90 | 2,90 | 2,90 | 1,93% | - |
| 02.12.2020 | 2,90 | 2,90 | 2,85 | 2,85 | -2,90% | - |
| 01.12.2020 | 2,90 | 2,95 | 2,82 | 2,93 | 1,38% | - |
| 30.11.2020 | 2,69 | 2,89 | 2,69 | 2,89 | 4,14% | - |
| 27.11.2020 | 2,75 | 2,78 | 2,71 | 2,78 | 1,28% | - |
| 26.11.2020 | 2,73 | 2,75 | 2,73 | 2,74 | 0,74% | - |
| 25.11.2020 | 2,71 | 2,73 | 2,71 | 2,72 | 0,00% | - |
| 24.11.2020 | 2,69 | 2,73 | 2,68 | 2,72 | 5,63% | - |
| 20.11.2020 | 2,52 | 2,59 | 2,52 | 2,58 | 2,79% | - |
| 19.11.2020 | 2,50 | 2,51 | 2,50 | 2,51 | 1,01% | - |
| 18.11.2020 | 2,52 | 2,52 | 2,48 | 2,48 | -0,20% | - |
| 17.11.2020 | 2,50 | 2,52 | 2,49 | 2,49 | 2,90% | - |
| 13.11.2020 | 2,37 | 2,42 | 2,37 | 2,42 | 2,33% | - |
| 12.11.2020 | 2,37 | 2,38 | 2,36 | 2,36 | -1,26% | - |
| 11.11.2020 | 2,38 | 2,41 | 2,38 | 2,39 | 0,63% | - |
| 10.11.2020 | 2,38 | 2,38 | 2,37 | 2,38 | 0,64% | - |
| 09.11.2020 | 2,33 | 2,36 | 2,33 | 2,36 | 0,21% | - |
| 06.11.2020 | 2,36 | 2,36 | 2,34 | 2,36 | 0,43% | - |
| 04.11.2020 | 2,37 | 2,38 | 2,35 | 2,35 | -0,85% | - |
| 03.11.2020 | 2,38 | 2,41 | 2,37 | 2,37 | 1,72% | - |
| 02.11.2020 | 2,32 | 2,34 | 2,32 | 2,33 | 1,53% | - |
| 30.10.2020 | 2,29 | 2,31 | 2,29 | 2,29 | -0,43% | - |
| 29.10.2020 | 2,30 | 2,30 | 2,30 | 2,30 | -1,50% | - |
| 28.10.2020 | 2,35 | 2,35 | 2,33 | 2,34 | -0,85% | - |
| 27.10.2020 | 2,35 | 2,38 | 2,35 | 2,36 | 0,43% | - |
| 26.10.2020 | 2,35 | 2,35 | 2,34 | 2,35 | -0,21% | - |
| 23.10.2020 | 2,37 | 2,37 | 2,35 | 2,35 | -0,63% | - |
| 21.10.2020 | 2,38 | 2,38 | 2,37 | 2,37 | -1,25% | - |
| 20.10.2020 | 2,39 | 2,40 | 2,39 | 2,40 | 0,00% | - |
| 19.10.2020 | 2,38 | 2,40 | 2,38 | 2,40 | 0,21% | - |
| 16.10.2020 | 2,37 | 2,39 | 2,37 | 2,39 | 0,42% | - |
| 15.10.2020 | 2,39 | 2,40 | 2,38 | 2,38 | -1,45% | - |
| 14.10.2020 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 13.10.2020 | 2,41 | 2,42 | 2,41 | 2,42 | 0,42% | - |
| 12.10.2020 | 2,41 | 2,41 | 2,41 | 2,41 | -0,21% | - |
| 09.10.2020 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | - |
| 08.10.2020 | 2,40 | 2,41 | 2,40 | 2,40 | -0,21% | - |
| 07.10.2020 | 2,37 | 2,41 | 2,37 | 2,41 | 1,69% | - |
| 06.10.2020 | 2,36 | 2,37 | 2,36 | 2,37 | 0,42% | - |
| 05.10.2020 | 2,36 | 2,36 | 2,36 | 2,36 | -1,26% | - |
| 02.10.2020 | 2,37 | 2,39 | 2,37 | 2,39 | -0,42% | - |
| 01.10.2020 | 2,40 | 2,40 | 2,40 | 2,40 | 1,05% | - |
| 30.09.2020 | 2,35 | 2,37 | 2,35 | 2,37 | 0,85% | - |
| 29.09.2020 | 2,38 | 2,41 | 2,35 | 2,35 | -0,21% | - |
| 28.09.2020 | 2,37 | 2,37 | 2,36 | 2,36 | -0,63% | - |
| 25.09.2020 | 2,38 | 2,39 | 2,37 | 2,37 | -0,21% | - |
| 24.09.2020 | 2,39 | 2,39 | 2,37 | 2,38 | -0,63% | - |
| 23.09.2020 | 2,41 | 2,41 | 2,39 | 2,39 | -1,04% | - |
| 22.09.2020 | 2,50 | 2,51 | 2,39 | 2,42 | -3,40% | - |
| 21.09.2020 | 2,50 | 2,50 | 2,50 | 2,50 | -1,38% | - |
| 17.09.2020 | 2,55 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 16.09.2020 | 2,53 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 15.09.2020 | 2,50 | 2,55 | 2,50 | 2,54 | 2,42% | - |
| 14.09.2020 | 2,46 | 2,48 | 2,46 | 2,48 | 1,43% | - |
| 11.09.2020 | 2,50 | 2,50 | 2,44 | 2,44 | -1,81% | - |
| 10.09.2020 | 2,49 | 2,49 | 2,48 | 2,49 | -0,20% | - |
| 09.09.2020 | 2,46 | 2,50 | 2,46 | 2,49 | 2,05% | - |
| 08.09.2020 | 2,45 | 2,48 | 2,44 | 2,44 | 0,83% | - |
| 07.09.2020 | 2,43 | 2,43 | 2,42 | 2,42 | -0,82% | - |
| 04.09.2020 | 2,48 | 2,48 | 2,42 | 2,44 | -0,41% | - |
| 03.09.2020 | 2,44 | 2,45 | 2,43 | 2,45 | 1,03% | - |
| 02.09.2020 | 2,45 | 2,46 | 2,43 | 2,43 | -0,21% | - |
| 01.09.2020 | 2,42 | 2,46 | 2,42 | 2,43 | 1,25% | - |
| 31.08.2020 | 2,43 | 2,50 | 2,40 | 2,40 | -0,83% | - |
| 28.08.2020 | 2,42 | 2,45 | 2,42 | 2,42 | 0,41% | - |
| 27.08.2020 | 2,53 | 2,53 | 2,41 | 2,41 | -4,55% | - |
| 26.08.2020 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | - |
| 25.08.2020 | 2,53 | 2,53 | 2,53 | 2,53 | -0,39% | - |
| 24.08.2020 | 2,54 | 2,55 | 2,54 | 2,54 | 0,60% | - |
| 21.08.2020 | 2,52 | 2,52 | 2,52 | 2,52 | 0,60% | - |
| 20.08.2020 | 2,52 | 2,52 | 2,51 | 2,51 | -0,20% | - |
| 19.08.2020 | 2,51 | 2,52 | 2,50 | 2,51 | -0,40% | - |
| 18.08.2020 | 2,53 | 2,53 | 2,51 | 2,52 | 1,41% | - |
| 17.08.2020 | 2,49 | 2,49 | 2,49 | 2,49 | -0,20% | - |
| 14.08.2020 | 2,53 | 2,53 | 2,49 | 2,49 | -0,99% | - |
| 13.08.2020 | 2,54 | 2,54 | 2,51 | 2,52 | -1,76% | - |
| 05.08.2020 | 2,64 | 2,64 | 2,56 | 2,56 | -3,21% | - |
| 04.08.2020 | 2,59 | 2,65 | 2,59 | 2,65 | 1,15% | - |
| 03.08.2020 | 2,61 | 2,62 | 2,61 | 2,62 | 0,38% | - |
| 31.07.2020 | 2,63 | 2,63 | 2,61 | 2,61 | -0,19% | - |