Börse:
1,882€
0,53%
Echtzeit-Aktienkurs Arnoldo Mondadori Editore S.p.A.
Bid:
1,882€
Ask:
1,882€
Aktienkurse zur Arnoldo Mondadori Editore S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.08.2021 | 1,84 | 1,97 | 1,84 | 1,88 | -0,42% | - |
| 29.07.2021 | 1,83 | 1,96 | 1,83 | 1,89 | 0,96% | - |
| 28.07.2021 | 1,95 | 1,96 | 1,87 | 1,87 | 0,11% | - |
| 27.07.2021 | 1,83 | 1,95 | 1,83 | 1,87 | -0,11% | - |
| 26.07.2021 | 1,93 | 1,96 | 1,87 | 1,87 | -1,32% | - |
| 22.07.2021 | 1,92 | 1,92 | 1,87 | 1,90 | 2,65% | - |
| 21.07.2021 | 1,87 | 1,92 | 1,85 | 1,85 | -1,12% | - |
| 20.07.2021 | 1,84 | 1,87 | 1,80 | 1,87 | 1,58% | - |
| 19.07.2021 | 1,91 | 1,91 | 1,82 | 1,84 | -2,85% | - |
| 16.07.2021 | 1,96 | 1,96 | 1,88 | 1,89 | -3,22% | - |
| 15.07.2021 | 1,98 | 1,98 | 1,91 | 1,96 | -0,25% | - |
| 14.07.2021 | 1,82 | 2,00 | 1,82 | 1,96 | 0,62% | - |
| 13.07.2021 | 1,80 | 1,95 | 1,76 | 1,95 | 8,15% | - |
| 12.07.2021 | 1,57 | 1,80 | 1,57 | 1,80 | 8,35% | - |
| 09.07.2021 | 1,55 | 1,66 | 1,55 | 1,66 | 0,48% | - |
| 08.07.2021 | 1,71 | 1,71 | 1,64 | 1,66 | -2,87% | - |
| 07.07.2021 | 1,61 | 1,71 | 1,61 | 1,71 | -0,41% | - |
| 06.07.2021 | 1,73 | 1,73 | 1,69 | 1,71 | -0,81% | - |
| 05.07.2021 | 1,60 | 1,73 | 1,60 | 1,73 | 1,35% | - |
| 02.07.2021 | 1,68 | 1,70 | 1,67 | 1,70 | 2,22% | - |
| 01.07.2021 | 1,61 | 1,69 | 1,61 | 1,67 | 4,00% | - |
| 30.06.2021 | 1,55 | 1,65 | 1,55 | 1,60 | -3,03% | - |
| 29.06.2021 | 1,67 | 1,67 | 1,64 | 1,65 | -1,14% | - |
| 28.06.2021 | 1,58 | 1,68 | 1,58 | 1,67 | -0,65% | - |
| 25.06.2021 | 1,57 | 1,68 | 1,57 | 1,68 | 0,78% | - |
| 24.06.2021 | 1,55 | 1,67 | 1,55 | 1,67 | 0,60% | - |
| 23.06.2021 | 1,58 | 1,68 | 1,58 | 1,66 | -1,31% | - |
| 22.06.2021 | 1,58 | 1,76 | 1,58 | 1,68 | -0,47% | - |
| 21.06.2021 | 1,65 | 1,69 | 1,64 | 1,69 | 2,49% | - |
| 18.06.2021 | 1,63 | 1,66 | 1,61 | 1,65 | 2,55% | - |
| 17.06.2021 | 1,55 | 1,65 | 1,55 | 1,61 | -2,49% | - |
| 16.06.2021 | 1,55 | 1,66 | 1,55 | 1,65 | -0,48% | - |
| 15.06.2021 | 1,66 | 1,66 | 1,64 | 1,66 | 0,00% | - |
| 14.06.2021 | 1,65 | 1,66 | 1,63 | 1,66 | 0,12% | - |
| 11.06.2021 | 1,64 | 1,65 | 1,63 | 1,65 | 1,78% | - |
| 10.06.2021 | 1,55 | 1,66 | 1,55 | 1,63 | -1,87% | - |
| 09.06.2021 | 1,65 | 1,66 | 1,63 | 1,66 | 4,55% | - |
| 08.06.2021 | 1,55 | 1,65 | 1,55 | 1,58 | 0,13% | - |
| 07.06.2021 | 1,54 | 1,65 | 1,54 | 1,58 | 0,38% | - |
| 04.06.2021 | 1,64 | 1,64 | 1,58 | 1,58 | -0,13% | - |
| 03.06.2021 | 1,56 | 1,67 | 1,56 | 1,58 | -1,00% | - |
| 02.06.2021 | 1,56 | 1,67 | 1,56 | 1,59 | -0,38% | - |
| 01.06.2021 | 1,69 | 1,69 | 1,60 | 1,60 | -0,99% | - |
| 31.05.2021 | 1,69 | 1,69 | 1,62 | 1,62 | 0,00% | - |
| 28.05.2021 | 1,59 | 1,69 | 1,59 | 1,62 | 0,12% | - |
| 27.05.2021 | 1,70 | 1,77 | 1,61 | 1,61 | -1,10% | - |
| 26.05.2021 | 1,55 | 1,70 | 1,55 | 1,63 | 3,55% | - |
| 25.05.2021 | 0,00 | 1,66 | 0,00 | 1,58 | 0,13% | - |
| 21.05.2021 | 1,64 | 1,64 | 1,57 | 1,57 | 0,25% | - |
| 20.05.2021 | 1,53 | 1,65 | 1,53 | 1,57 | 0,26% | - |
| 19.05.2021 | 1,65 | 1,65 | 1,57 | 1,57 | -0,89% | - |
| 18.05.2021 | 1,64 | 1,66 | 1,58 | 1,58 | 0,64% | - |
| 17.05.2021 | 1,65 | 1,65 | 1,57 | 1,57 | -0,88% | - |
| 14.05.2021 | 1,56 | 1,66 | 1,56 | 1,58 | 2,59% | - |
| 13.05.2021 | 1,53 | 1,66 | 1,53 | 1,54 | -0,52% | - |
| 12.05.2021 | 1,51 | 1,63 | 1,51 | 1,55 | 0,39% | - |
| 11.05.2021 | 1,63 | 1,64 | 1,55 | 1,55 | -1,28% | - |
| 10.05.2021 | 1,51 | 1,67 | 1,51 | 1,57 | 1,42% | - |
| 07.05.2021 | 1,60 | 1,61 | 1,54 | 1,54 | 0,26% | - |
| 06.05.2021 | 1,51 | 1,61 | 1,51 | 1,54 | 0,00% | - |
| 05.05.2021 | 1,60 | 1,61 | 1,54 | 1,54 | 0,26% | - |
| 04.05.2021 | 1,57 | 1,61 | 1,54 | 1,54 | 1,99% | - |
| 03.05.2021 | 1,47 | 1,58 | 1,47 | 1,51 | -0,53% | - |
| 30.04.2021 | 1,56 | 1,58 | 1,51 | 1,51 | 1,88% | - |
| 29.04.2021 | 1,56 | 1,57 | 1,49 | 1,49 | -4,68% | - |
| 28.04.2021 | 1,47 | 1,58 | 1,47 | 1,56 | 3,93% | - |
| 27.04.2021 | 1,48 | 1,58 | 1,48 | 1,50 | -1,96% | - |
| 26.04.2021 | 1,50 | 1,59 | 1,50 | 1,53 | -0,26% | - |
| 23.04.2021 | 1,60 | 1,60 | 1,53 | 1,53 | -0,13% | - |
| 22.04.2021 | 1,49 | 1,60 | 1,49 | 1,54 | 0,92% | - |
| 21.04.2021 | 1,60 | 1,60 | 1,52 | 1,52 | -0,65% | - |
| 20.04.2021 | 1,61 | 1,61 | 1,53 | 1,53 | -0,65% | - |
| 19.04.2021 | 1,61 | 1,62 | 1,54 | 1,54 | -0,13% | - |
| 16.04.2021 | 1,62 | 1,62 | 1,54 | 1,54 | -0,26% | - |
| 15.04.2021 | 1,61 | 1,62 | 1,55 | 1,55 | 0,52% | - |
| 14.04.2021 | 1,52 | 1,62 | 1,52 | 1,54 | -0,65% | - |
| 13.04.2021 | 1,50 | 1,62 | 1,50 | 1,55 | 0,91% | - |
| 12.04.2021 | 1,60 | 1,61 | 1,54 | 1,54 | -4,24% | - |
| 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% | - |