12,220€
1,16%
Echtzeit-Aktienkurs Zignago Vetro SPA
Bid:
Ask:
Aktienkurse zur Zignago Vetro SPA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,40 | 12,48 | 12,32 | 12,47 | 0,97% | 510,00 |
| 25.04.2024 | 12,34 | 12,44 | 12,27 | 12,35 | -0,16% | - |
| 24.04.2024 | 12,32 | 12,38 | 12,23 | 12,37 | 0,65% | - |
| 23.04.2024 | 11,86 | 12,36 | 11,86 | 12,29 | 0,49% | - |
| 22.04.2024 | 11,80 | 12,32 | 11,80 | 12,23 | 0,99% | - |
| 19.04.2024 | 12,04 | 12,18 | 11,96 | 12,11 | -0,08% | - |
| 18.04.2024 | 12,93 | 12,94 | 11,96 | 12,12 | -5,83% | 350,00 |
| 17.04.2024 | 12,91 | 12,95 | 12,84 | 12,87 | -0,54% | - |
| 16.04.2024 | 13,25 | 13,26 | 12,84 | 12,94 | -2,71% | - |
| 15.04.2024 | 13,38 | 13,42 | 13,23 | 13,30 | -0,15% | - |
| 12.04.2024 | 13,41 | 13,50 | 13,24 | 13,32 | -1,48% | - |
| 11.04.2024 | 13,15 | 13,56 | 13,15 | 13,52 | 2,81% | - |
| 10.04.2024 | 13,38 | 13,40 | 13,02 | 13,15 | -1,28% | - |
| 09.04.2024 | 13,24 | 13,36 | 13,15 | 13,32 | 0,53% | - |
| 08.04.2024 | 13,13 | 13,27 | 13,06 | 13,25 | 0,99% | 860,00 |
| 05.04.2024 | 13,17 | 13,27 | 13,00 | 13,12 | -0,38% | - |
| 04.04.2024 | 13,05 | 13,34 | 13,01 | 13,17 | 0,92% | - |
| 03.04.2024 | 12,93 | 13,10 | 12,93 | 13,05 | 0,54% | - |
| 02.04.2024 | 13,20 | 13,27 | 12,94 | 12,98 | -1,67% | - |
| 28.03.2024 | 13,50 | 13,50 | 13,07 | 13,20 | -2,29% | - |
| 27.03.2024 | 13,20 | 13,51 | 13,19 | 13,51 | 2,43% | - |
| 26.03.2024 | 13,05 | 13,22 | 12,91 | 13,19 | 1,15% | - |
| 25.03.2024 | 12,75 | 13,11 | 12,73 | 13,04 | 2,19% | - |
| 22.03.2024 | 12,58 | 12,79 | 12,53 | 12,76 | 1,35% | - |
| 21.03.2024 | 13,07 | 13,07 | 12,53 | 12,59 | -3,38% | - |
| 20.03.2024 | 13,19 | 13,21 | 12,92 | 13,03 | -1,36% | - |
| 19.03.2024 | 13,24 | 13,32 | 13,07 | 13,21 | 1,30% | - |
| 18.03.2024 | 13,12 | 13,37 | 13,04 | 13,04 | -0,61% | - |
| 15.03.2024 | 13,52 | 13,64 | 13,06 | 13,12 | -2,96% | - |
| 14.03.2024 | 13,25 | 13,58 | 13,20 | 13,52 | 2,11% | - |
| 13.03.2024 | 13,17 | 13,28 | 13,07 | 13,24 | 0,53% | - |
| 12.03.2024 | 12,99 | 13,17 | 12,92 | 13,17 | 1,70% | - |
| 11.03.2024 | 13,13 | 13,20 | 12,86 | 12,95 | -1,45% | - |
| 08.03.2024 | 13,10 | 13,21 | 13,02 | 13,14 | 0,23% | - |
| 07.03.2024 | 12,99 | 13,14 | 12,97 | 13,11 | 0,61% | - |
| 06.03.2024 | 13,10 | 13,16 | 12,94 | 13,03 | -0,31% | - |
| 05.03.2024 | 13,04 | 13,17 | 13,01 | 13,07 | 0,00% | - |
| 04.03.2024 | 13,16 | 13,19 | 12,96 | 13,07 | -0,83% | - |
| 01.03.2024 | 13,13 | 13,18 | 12,99 | 13,18 | 0,46% | 50,00 |
| 29.02.2024 | 12,98 | 13,25 | 12,98 | 13,12 | 1,16% | - |
| 28.02.2024 | 13,08 | 13,13 | 12,92 | 12,97 | -0,92% | - |
| 27.02.2024 | 13,07 | 13,15 | 12,95 | 13,09 | 0,00% | - |
| 26.02.2024 | 13,06 | 13,17 | 13,01 | 13,09 | 0,15% | 100,00 |
| 23.02.2024 | 13,21 | 13,26 | 13,06 | 13,07 | -1,21% | - |
| 22.02.2024 | 13,17 | 13,32 | 13,10 | 13,23 | 0,84% | - |
| 21.02.2024 | 13,20 | 13,24 | 13,01 | 13,12 | -0,53% | - |
| 20.02.2024 | 13,17 | 13,27 | 13,12 | 13,19 | -0,08% | - |
| 19.02.2024 | 13,11 | 13,20 | 12,95 | 13,20 | 0,69% | - |
| 16.02.2024 | 13,00 | 13,20 | 12,97 | 13,11 | 1,00% | - |
| 15.02.2024 | 13,19 | 13,23 | 12,92 | 12,98 | -1,59% | - |
| 14.02.2024 | 13,09 | 13,24 | 12,93 | 13,19 | 0,84% | - |
| 13.02.2024 | 13,21 | 13,24 | 12,99 | 13,08 | -1,06% | - |
| 12.02.2024 | 12,75 | 13,25 | 12,73 | 13,22 | 3,69% | - |
| 09.02.2024 | 12,83 | 12,85 | 12,48 | 12,75 | -0,62% | - |
| 08.02.2024 | 13,36 | 13,40 | 12,74 | 12,83 | -3,97% | - |
| 07.02.2024 | 13,50 | 13,52 | 13,21 | 13,36 | -1,04% | - |
| 06.02.2024 | 13,52 | 13,60 | 13,33 | 13,50 | 0,00% | 1.000,00 |
| 05.02.2024 | 13,56 | 13,65 | 13,42 | 13,50 | -0,52% | - |
| 02.02.2024 | 13,52 | 13,84 | 13,46 | 13,57 | 0,52% | - |
| 01.02.2024 | 13,47 | 13,57 | 13,36 | 13,50 | 0,07% | 2.758,00 |
| 31.01.2024 | 13,63 | 13,67 | 13,48 | 13,49 | -1,24% | - |
| 30.01.2024 | 13,94 | 14,06 | 13,53 | 13,66 | -2,01% | - |
| 29.01.2024 | 14,46 | 14,46 | 13,81 | 13,94 | -0,78% | 144,00 |
| 26.01.2024 | 13,67 | 14,08 | 13,62 | 14,05 | 2,70% | 300,00 |
| 25.01.2024 | 13,54 | 13,76 | 13,52 | 13,68 | 1,03% | - |
| 24.01.2024 | 13,57 | 13,62 | 13,45 | 13,54 | 0,15% | - |
| 23.01.2024 | 13,48 | 13,67 | 13,40 | 13,52 | 0,60% | - |
| 22.01.2024 | 13,34 | 13,51 | 13,32 | 13,44 | 0,75% | - |
| 19.01.2024 | 13,00 | 13,44 | 13,00 | 13,34 | -0,22% | - |
| 18.01.2024 | 13,28 | 13,42 | 13,16 | 13,37 | 0,91% | - |
| 17.01.2024 | 13,39 | 13,50 | 13,13 | 13,25 | -1,49% | - |
| 16.01.2024 | 13,46 | 13,56 | 13,08 | 13,45 | -0,30% | - |
| 15.01.2024 | 13,57 | 13,75 | 13,43 | 13,49 | -1,75% | - |
| 12.01.2024 | 13,92 | 13,97 | 13,69 | 13,73 | -1,15% | - |
| 11.01.2024 | 13,81 | 13,98 | 13,77 | 13,89 | 0,94% | - |
| 10.01.2024 | 13,40 | 13,95 | 13,40 | 13,76 | -0,51% | - |
| 09.01.2024 | 13,95 | 14,03 | 13,68 | 13,83 | -0,86% | - |
| 08.01.2024 | 13,71 | 13,95 | 13,54 | 13,95 | 1,60% | - |
| 05.01.2024 | 13,73 | 13,88 | 13,52 | 13,73 | -0,15% | - |
| 04.01.2024 | 13,82 | 13,96 | 13,66 | 13,75 | -0,36% | - |
| 03.01.2024 | 14,06 | 14,12 | 13,71 | 13,80 | -1,85% | - |
| 02.01.2024 | 14,31 | 14,33 | 13,80 | 14,06 | -1,75% | - |
| 29.12.2023 | 14,31 | 14,36 | 14,22 | 14,31 | 0,00% | - |
| 28.12.2023 | 14,41 | 14,42 | 14,29 | 14,31 | -0,49% | - |
| 27.12.2023 | 14,49 | 14,50 | 14,30 | 14,38 | -0,28% | - |
| 22.12.2023 | 14,22 | 14,44 | 14,18 | 14,42 | 0,98% | - |
| 21.12.2023 | 14,00 | 14,28 | 14,00 | 14,28 | 2,00% | - |
| 20.12.2023 | 14,20 | 14,21 | 13,98 | 14,00 | -1,41% | - |
| 19.12.2023 | 14,05 | 14,35 | 14,01 | 14,20 | 1,43% | - |
| 18.12.2023 | 13,93 | 14,06 | 13,75 | 14,00 | 0,50% | - |
| 15.12.2023 | 13,64 | 14,25 | 13,64 | 13,93 | -0,85% | - |
| 14.12.2023 | 13,73 | 14,09 | 13,69 | 14,05 | 2,63% | - |
| 13.12.2023 | 13,42 | 13,71 | 13,40 | 13,69 | 1,71% | - |
| 12.12.2023 | 13,46 | 13,68 | 13,42 | 13,46 | 0,07% | - |
| 11.12.2023 | 13,02 | 13,50 | 13,02 | 13,45 | 0,00% | - |
| 08.12.2023 | 13,43 | 13,51 | 13,31 | 13,45 | 0,07% | - |
| 07.12.2023 | 13,37 | 13,51 | 13,24 | 13,44 | 2,28% | - |
| 06.12.2023 | 13,34 | 13,43 | 13,14 | 13,14 | -1,43% | - |
| 05.12.2023 | 13,25 | 13,42 | 13,20 | 13,33 | 0,23% | - |
| 04.12.2023 | 13,42 | 13,59 | 13,22 | 13,30 | -0,97% | - |