Börse:
1,536€
0,26%
Echtzeit-Aktienkurs Arnoldo Mondadori Editore S.p.A.
Bid:
1,536€
Ask:
1,536€
Aktienkurse zur Arnoldo Mondadori Editore S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 1,60 | 1,60 | 1,59 | 1,59 | -0,75% | - |
| 09.04.2021 | 1,62 | 1,62 | 1,59 | 1,60 | 4,16% | - |
| 08.04.2021 | 1,62 | 1,62 | 1,54 | 1,54 | -1,03% | - |
| 07.04.2021 | 1,60 | 1,62 | 1,56 | 1,56 | 1,30% | - |
| 06.04.2021 | 1,61 | 1,62 | 1,54 | 1,54 | -0,13% | - |
| 01.04.2021 | 1,56 | 1,61 | 1,54 | 1,54 | 2,40% | - |
| 31.03.2021 | 1,57 | 1,58 | 1,50 | 1,50 | 0,13% | - |
| 30.03.2021 | 1,58 | 1,58 | 1,50 | 1,50 | -0,53% | - |
| 29.03.2021 | 1,47 | 1,58 | 1,47 | 1,51 | 0,40% | - |
| 26.03.2021 | 1,57 | 1,57 | 1,50 | 1,50 | -0,27% | - |
| 25.03.2021 | 1,49 | 1,59 | 1,49 | 1,51 | -1,44% | - |
| 24.03.2021 | 1,53 | 1,63 | 1,53 | 1,53 | -1,80% | - |
| 23.03.2021 | 1,65 | 1,65 | 1,56 | 1,56 | -1,27% | - |
| 22.03.2021 | 1,66 | 1,66 | 1,58 | 1,58 | -0,76% | - |
| 19.03.2021 | 1,56 | 1,66 | 1,56 | 1,59 | 0,25% | - |
| 18.03.2021 | 1,65 | 1,67 | 1,58 | 1,58 | -4,00% | - |
| 17.03.2021 | 1,64 | 1,66 | 1,63 | 1,65 | 4,56% | - |
| 16.03.2021 | 1,56 | 1,70 | 1,56 | 1,58 | -0,25% | - |
| 15.03.2021 | 1,50 | 1,72 | 1,50 | 1,58 | 2,99% | - |
| 12.03.2021 | 1,60 | 1,60 | 1,54 | 1,54 | 0,00% | - |
| 11.03.2021 | 1,61 | 1,61 | 1,54 | 1,54 | -0,13% | - |
| 10.03.2021 | 1,50 | 1,61 | 1,50 | 1,54 | 0,39% | - |
| 09.03.2021 | 1,47 | 1,61 | 1,47 | 1,53 | 0,26% | - |
| 08.03.2021 | 1,54 | 1,59 | 1,52 | 1,53 | 3,38% | - |
| 05.03.2021 | 1,54 | 1,59 | 1,48 | 1,48 | 0,68% | - |
| 04.03.2021 | 1,55 | 1,56 | 1,47 | 1,47 | -0,14% | - |
| 03.03.2021 | 1,58 | 1,60 | 1,47 | 1,47 | -3,03% | - |
| 02.03.2021 | 1,59 | 1,59 | 1,52 | 1,52 | -0,52% | - |
| 01.03.2021 | 1,56 | 1,59 | 1,52 | 1,52 | 1,60% | - |
| 26.02.2021 | 1,59 | 1,61 | 1,50 | 1,50 | -1,70% | - |
| 25.02.2021 | 1,60 | 1,64 | 1,53 | 1,53 | -0,65% | - |
| 24.02.2021 | 1,52 | 1,62 | 1,52 | 1,54 | -5,36% | - |
| 23.02.2021 | 1,61 | 1,62 | 1,57 | 1,62 | 4,04% | - |
| 22.02.2021 | 1,56 | 1,65 | 1,54 | 1,56 | 4,56% | - |
| 19.02.2021 | 1,55 | 1,56 | 1,49 | 1,49 | 0,81% | - |
| 18.02.2021 | 1,46 | 1,56 | 1,46 | 1,48 | -0,80% | - |
| 17.02.2021 | 1,58 | 1,58 | 1,49 | 1,49 | -1,19% | - |
| 16.02.2021 | 1,49 | 1,59 | 1,49 | 1,51 | -1,05% | - |
| 15.02.2021 | 1,60 | 1,61 | 1,53 | 1,53 | -0,39% | - |
| 12.02.2021 | 1,60 | 1,60 | 1,53 | 1,53 | 0,13% | - |
| 11.02.2021 | 1,47 | 1,60 | 1,47 | 1,53 | 2,55% | - |
| 10.02.2021 | 1,56 | 1,62 | 1,49 | 1,49 | 0,40% | - |
| 09.02.2021 | 1,55 | 1,56 | 1,49 | 1,49 | 0,00% | - |
| 08.02.2021 | 1,51 | 1,56 | 1,49 | 1,49 | 3,63% | - |
| 05.02.2021 | 1,39 | 1,45 | 1,39 | 1,43 | 0,56% | - |
| 04.02.2021 | 1,39 | 1,43 | 1,39 | 1,43 | 0,71% | - |
| 03.02.2021 | 1,36 | 1,44 | 1,36 | 1,42 | 1,72% | - |
| 02.02.2021 | 1,40 | 1,41 | 1,39 | 1,39 | -0,85% | - |
| 01.02.2021 | 1,28 | 1,40 | 1,28 | 1,40 | 7,83% | - |
| 29.01.2021 | 1,27 | 1,31 | 1,27 | 1,30 | 0,31% | - |
| 28.01.2021 | 1,29 | 1,32 | 1,29 | 1,30 | -0,76% | - |
| 27.01.2021 | 1,32 | 1,34 | 1,31 | 1,31 | -2,68% | - |
| 26.01.2021 | 1,29 | 1,34 | 1,29 | 1,34 | 1,20% | - |
| 25.01.2021 | 1,32 | 1,35 | 1,31 | 1,33 | -1,19% | - |
| 22.01.2021 | 1,35 | 1,35 | 1,32 | 1,34 | -2,18% | - |
| 21.01.2021 | 1,33 | 1,38 | 1,33 | 1,37 | 1,18% | - |
| 20.01.2021 | 1,33 | 1,37 | 1,33 | 1,36 | -1,02% | - |
| 19.01.2021 | 1,32 | 1,37 | 1,32 | 1,37 | 1,48% | - |
| 18.01.2021 | 1,33 | 1,37 | 1,33 | 1,35 | -0,44% | - |
| 15.01.2021 | 1,37 | 1,39 | 1,36 | 1,36 | -3,14% | - |
| 14.01.2021 | 1,36 | 1,42 | 1,36 | 1,40 | 0,29% | - |
| 13.01.2021 | 1,38 | 1,41 | 1,38 | 1,40 | -1,41% | - |
| 12.01.2021 | 1,41 | 1,44 | 1,41 | 1,42 | -1,53% | - |
| 11.01.2021 | 1,40 | 1,44 | 1,40 | 1,44 | 0,56% | - |
| 08.01.2021 | 1,41 | 1,45 | 1,41 | 1,43 | -0,56% | - |
| 07.01.2021 | 1,41 | 1,44 | 1,41 | 1,44 | -0,14% | - |
| 06.01.2021 | 1,39 | 1,44 | 1,39 | 1,44 | 1,55% | - |
| 05.01.2021 | 1,39 | 1,42 | 1,39 | 1,42 | -0,14% | - |
| 04.01.2021 | 1,41 | 1,45 | 1,41 | 1,42 | -1,93% | - |
| 30.12.2020 | 1,42 | 1,46 | 1,42 | 1,45 | -1,76% | - |
| 29.12.2020 | 1,46 | 1,48 | 1,46 | 1,48 | -0,94% | - |
| 28.12.2020 | 1,44 | 1,49 | 1,44 | 1,49 | -0,27% | - |
| 23.12.2020 | 1,45 | 1,49 | 1,45 | 1,49 | 1,49% | - |
| 22.12.2020 | 1,44 | 1,49 | 1,44 | 1,47 | 1,66% | - |
| 21.12.2020 | 1,44 | 1,45 | 1,42 | 1,45 | -1,50% | - |
| 18.12.2020 | 1,44 | 1,48 | 1,44 | 1,47 | -1,21% | - |
| 17.12.2020 | 1,43 | 1,49 | 1,43 | 1,49 | 2,06% | - |
| 16.12.2020 | 1,43 | 1,47 | 1,43 | 1,46 | 0,83% | - |
| 15.12.2020 | 1,42 | 1,46 | 1,42 | 1,45 | -2,17% | - |
| 14.12.2020 | 1,43 | 1,49 | 1,43 | 1,48 | 0,68% | - |
| 11.12.2020 | 1,44 | 1,47 | 1,44 | 1,47 | -0,68% | - |
| 10.12.2020 | 1,47 | 1,49 | 1,46 | 1,48 | -2,12% | - |
| 09.12.2020 | 1,47 | 1,52 | 1,47 | 1,51 | 0,94% | - |
| 08.12.2020 | 1,47 | 1,52 | 1,47 | 1,50 | -0,53% | - |
| 07.12.2020 | 1,49 | 1,52 | 1,49 | 1,50 | -1,57% | - |
| 04.12.2020 | 1,45 | 1,53 | 1,45 | 1,53 | 3,10% | - |
| 03.12.2020 | 1,39 | 1,48 | 1,39 | 1,48 | 3,93% | - |
| 02.12.2020 | 1,41 | 1,44 | 1,41 | 1,43 | -1,11% | - |
| 01.12.2020 | 1,39 | 1,44 | 1,39 | 1,44 | 0,84% | - |
| 30.11.2020 | 1,39 | 1,43 | 1,39 | 1,43 | 0,14% | - |
| 27.11.2020 | 1,41 | 1,45 | 1,41 | 1,43 | -1,24% | - |
| 26.11.2020 | 1,40 | 1,46 | 1,40 | 1,45 | 0,42% | - |
| 25.11.2020 | 1,38 | 1,44 | 1,38 | 1,44 | 0,00% | - |
| 24.11.2020 | 1,37 | 1,45 | 1,37 | 1,44 | 2,42% | - |
| 23.11.2020 | 1,29 | 1,41 | 1,29 | 1,41 | 6,52% | - |
| 20.11.2020 | 1,25 | 1,32 | 1,25 | 1,32 | 1,85% | - |
| 19.11.2020 | 1,26 | 1,31 | 1,26 | 1,30 | 0,15% | - |
| 18.11.2020 | 1,25 | 1,30 | 1,25 | 1,29 | 1,09% | - |
| 17.11.2020 | 1,24 | 1,28 | 1,24 | 1,28 | 1,59% | - |
| 16.11.2020 | 1,23 | 1,28 | 1,23 | 1,26 | 0,00% | - |