16,525€
-3,19%
Echtzeit-Aktienkurs Zignago Vetro SPA
Bid:
Ask:
Aktienkurse zur Zignago Vetro SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 17,07 | 17,07 | 16,79 | 16,79 | -1,64% | - |
| 10.12.2021 | 17,07 | 17,07 | 17,07 | 17,07 | 0,00% | - |
| 03.12.2021 | 17,07 | 17,07 | 17,07 | 17,07 | 0,00% | - |
| 01.12.2021 | 17,07 | 17,07 | 17,07 | 17,07 | -0,26% | - |
| 30.11.2021 | 17,12 | 17,12 | 17,12 | 17,12 | 0,00% | - |
| 23.11.2021 | 16,97 | 17,17 | 16,97 | 17,12 | -7,59% | - |
| 10.11.2021 | 18,52 | 18,52 | 18,52 | 18,52 | -0,32% | - |
| 09.11.2021 | 18,52 | 18,58 | 18,52 | 18,58 | 6,87% | - |
| 04.11.2021 | 17,39 | 17,39 | 17,39 | 17,39 | 0,00% | - |
| 03.11.2021 | 17,35 | 17,39 | 17,33 | 17,39 | -2,47% | - |
| 29.10.2021 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | - |
| 28.10.2021 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | - |
| 22.10.2021 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | - |
| 19.10.2021 | 17,83 | 17,83 | 17,83 | 17,83 | 0,00% | - |
| 18.10.2021 | 17,16 | 17,83 | 17,01 | 17,83 | 4,12% | - |
| 13.10.2021 | 17,12 | 17,12 | 17,12 | 17,12 | 3,63% | - |
| 11.10.2021 | 17,00 | 17,00 | 16,52 | 16,52 | -2,48% | - |
| 07.10.2021 | 16,93 | 16,95 | 16,93 | 16,94 | 0,09% | - |
| 06.10.2021 | 16,93 | 16,93 | 16,93 | 16,93 | 0,00% | - |
| 05.10.2021 | 16,93 | 16,93 | 16,93 | 16,93 | inf% | - |
| 06.09.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 27.08.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 03.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 27.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 21.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 11.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 07.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 03.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 29.03.2021 | 16,11 | 16,11 | 16,11 | 16,11 | 0,00% | - |
| 23.03.2021 | 16,11 | 16,11 | 16,11 | 16,11 | 2,58% | - |
| 18.03.2021 | 15,71 | 15,71 | 15,71 | 15,71 | 4,42% | - |
| 15.02.2021 | 15,04 | 15,04 | 15,04 | 15,04 | 15,96% | - |
| 16.11.2020 | 13,07 | 13,56 | 12,92 | 12,97 | -0,69% | - |
| 13.11.2020 | 13,04 | 13,21 | 12,69 | 13,06 | -1,73% | - |
| 12.11.2020 | 12,82 | 13,29 | 12,82 | 13,29 | 3,75% | - |
| 11.11.2020 | 12,84 | 13,54 | 12,77 | 12,81 | -1,54% | - |
| 10.11.2020 | 12,91 | 13,32 | 12,83 | 13,01 | -1,96% | - |
| 09.11.2020 | 14,14 | 14,19 | 13,19 | 13,27 | 0,08% | - |
| 06.11.2020 | 12,68 | 13,35 | 12,68 | 13,26 | 1,84% | - |
| 05.11.2020 | 12,77 | 13,36 | 12,75 | 13,02 | 2,12% | - |
| 04.11.2020 | 12,56 | 13,09 | 12,26 | 12,75 | 1,84% | - |
| 03.11.2020 | 12,46 | 12,52 | 12,45 | 12,52 | 0,56% | - |
| 02.11.2020 | 12,46 | 12,88 | 12,33 | 12,45 | -2,28% | - |
| 30.10.2020 | 12,31 | 12,74 | 12,04 | 12,74 | 3,16% | - |
| 29.10.2020 | 12,51 | 12,71 | 12,10 | 12,35 | -2,37% | - |
| 28.10.2020 | 13,20 | 13,20 | 11,92 | 12,65 | -2,32% | - |
| 27.10.2020 | 13,02 | 13,69 | 12,95 | 12,95 | -0,31% | - |
| 26.10.2020 | 13,52 | 13,52 | 12,99 | 12,99 | -3,35% | - |
| 23.10.2020 | 13,42 | 14,00 | 13,16 | 13,44 | -0,37% | - |
| 22.10.2020 | 13,44 | 13,69 | 13,11 | 13,49 | 0,30% | - |
| 21.10.2020 | 13,17 | 13,55 | 13,14 | 13,45 | 0,82% | - |
| 20.10.2020 | 13,55 | 14,09 | 13,34 | 13,34 | -6,06% | - |
| 19.10.2020 | 13,78 | 14,20 | 13,50 | 14,20 | 0,85% | - |
| 16.10.2020 | 13,25 | 14,30 | 13,25 | 14,08 | 3,83% | - |
| 15.10.2020 | 13,87 | 14,11 | 13,56 | 13,56 | -3,62% | - |
| 14.10.2020 | 14,06 | 14,43 | 13,78 | 14,07 | -2,29% | - |
| 13.10.2020 | 14,28 | 14,56 | 14,09 | 14,40 | 1,05% | - |
| 12.10.2020 | 13,59 | 14,64 | 13,59 | 14,25 | 4,63% | - |
| 09.10.2020 | 13,66 | 14,22 | 13,62 | 13,62 | 0,22% | - |
| 08.10.2020 | 13,58 | 14,31 | 13,58 | 13,59 | -4,63% | - |
| 07.10.2020 | 13,54 | 14,25 | 13,54 | 14,25 | 2,89% | - |
| 06.10.2020 | 13,47 | 14,07 | 13,47 | 13,85 | 2,06% | - |
| 05.10.2020 | 13,29 | 13,92 | 13,29 | 13,57 | -0,66% | - |
| 02.10.2020 | 13,23 | 13,97 | 13,23 | 13,66 | 3,25% | - |
| 01.10.2020 | 13,42 | 13,79 | 13,15 | 13,23 | -1,64% | - |
| 30.09.2020 | 13,17 | 13,74 | 13,00 | 13,45 | 1,89% | - |
| 29.09.2020 | 13,14 | 13,61 | 13,14 | 13,20 | -0,15% | - |
| 28.09.2020 | 13,08 | 13,39 | 13,08 | 13,22 | 1,07% | - |
| 25.09.2020 | 12,87 | 13,56 | 12,87 | 13,08 | -0,76% | - |
| 24.09.2020 | 12,77 | 13,45 | 12,77 | 13,18 | -2,01% | - |
| 23.09.2020 | 13,03 | 13,68 | 12,92 | 13,45 | -0,15% | - |
| 22.09.2020 | 13,26 | 13,47 | 13,04 | 13,47 | 1,13% | - |
| 21.09.2020 | 13,22 | 13,50 | 13,08 | 13,32 | -0,30% | - |
| 18.09.2020 | 13,30 | 13,70 | 13,29 | 13,36 | 1,14% | - |
| 17.09.2020 | 13,25 | 13,51 | 13,09 | 13,21 | -0,68% | - |
| 16.09.2020 | 13,52 | 14,04 | 13,30 | 13,30 | -2,49% | - |
| 15.09.2020 | 12,85 | 13,64 | 12,85 | 13,64 | 2,17% | - |
| 14.09.2020 | 13,07 | 13,71 | 13,07 | 13,35 | 0,00% | - |
| 11.09.2020 | 12,86 | 13,63 | 12,86 | 13,35 | 1,21% | - |
| 10.09.2020 | 12,97 | 13,56 | 12,89 | 13,19 | 1,62% | - |
| 09.09.2020 | 12,66 | 13,31 | 12,66 | 12,98 | 0,00% | - |
| 08.09.2020 | 12,91 | 13,27 | 12,57 | 12,98 | -1,74% | - |
| 07.09.2020 | 12,67 | 13,21 | 12,67 | 13,21 | 1,93% | - |
| 04.09.2020 | 12,65 | 13,01 | 12,52 | 12,96 | 0,08% | - |
| 03.09.2020 | 12,62 | 13,24 | 12,62 | 12,95 | 2,45% | - |
| 02.09.2020 | 12,62 | 12,89 | 12,62 | 12,64 | -2,54% | - |
| 01.09.2020 | 12,44 | 13,18 | 12,44 | 12,97 | 1,73% | - |
| 31.08.2020 | 12,68 | 12,99 | 12,43 | 12,75 | 0,87% | - |
| 28.08.2020 | 12,58 | 12,92 | 12,58 | 12,64 | -0,63% | - |
| 27.08.2020 | 12,68 | 13,01 | 12,57 | 12,72 | 0,55% | - |
| 26.08.2020 | 12,75 | 13,30 | 12,65 | 12,65 | -4,02% | - |
| 25.08.2020 | 12,69 | 13,27 | 12,69 | 13,18 | 4,77% | - |
| 24.08.2020 | 12,85 | 13,38 | 12,58 | 12,58 | -3,45% | - |
| 21.08.2020 | 13,03 | 13,03 | 13,01 | 13,03 | -0,31% | - |
| 20.08.2020 | 12,97 | 13,31 | 12,97 | 13,07 | -1,95% | - |
| 19.08.2020 | 12,77 | 13,33 | 12,75 | 13,33 | 3,25% | - |
| 18.08.2020 | 13,23 | 13,40 | 12,80 | 12,91 | 0,70% | - |
| 17.08.2020 | 12,93 | 13,40 | 12,82 | 12,82 | -1,00% | - |
| 14.08.2020 | 13,12 | 13,57 | 12,75 | 12,95 | 0,23% | - |
| 13.08.2020 | 12,89 | 13,36 | 12,89 | 12,92 | -3,00% | - |