2,180€
1,87%
Echtzeit-Aktienkurs Telecom Italia S.p.A.
Bid:
Ask:
Aktienkurse zur Telecom Italia S.p.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,24 | 2,98 | 2,16 | 2,17 | -1,36% | - |
| 24.04.2024 | 2,10 | 2,33 | 2,10 | 2,20 | -1,79% | - |
| 23.04.2024 | 2,25 | 2,40 | 2,18 | 2,24 | 1,82% | - |
| 22.04.2024 | 2,16 | 2,86 | 2,07 | 2,20 | 1,85% | - |
| 19.04.2024 | 2,10 | 2,96 | 2,10 | 2,16 | 0,93% | - |
| 18.04.2024 | 2,25 | 2,25 | 2,11 | 2,14 | -1,83% | - |
| 17.04.2024 | 2,22 | 2,27 | 2,15 | 2,18 | -0,91% | - |
| 16.04.2024 | 2,24 | 2,25 | 2,15 | 2,20 | -0,45% | - |
| 15.04.2024 | 2,26 | 2,31 | 2,21 | 2,21 | -0,90% | - |
| 12.04.2024 | 2,24 | 2,35 | 2,21 | 2,23 | -1,33% | - |
| 11.04.2024 | 2,33 | 2,36 | 2,25 | 2,26 | -3,00% | - |
| 10.04.2024 | 2,39 | 2,40 | 2,26 | 2,33 | 0,87% | - |
| 09.04.2024 | 2,32 | 2,36 | 2,28 | 2,31 | 2,21% | - |
| 08.04.2024 | 2,27 | 2,31 | 2,24 | 2,26 | 2,73% | - |
| 05.04.2024 | 2,16 | 2,32 | 2,16 | 2,20 | -1,79% | - |
| 04.04.2024 | 2,28 | 2,34 | 2,21 | 2,24 | -1,75% | - |
| 03.04.2024 | 2,16 | 2,31 | 2,15 | 2,28 | 4,59% | - |
| 02.04.2024 | 2,22 | 2,26 | 2,16 | 2,18 | -0,91% | - |
| 28.03.2024 | 2,18 | 2,27 | 2,18 | 2,20 | -0,45% | - |
| 27.03.2024 | 2,28 | 2,29 | 2,18 | 2,21 | 0,45% | - |
| 26.03.2024 | 2,24 | 2,26 | 2,14 | 2,20 | 0,92% | - |
| 25.03.2024 | 2,15 | 2,22 | 2,14 | 2,18 | 3,81% | - |
| 22.03.2024 | 2,13 | 2,82 | 2,10 | 2,10 | 0,48% | - |
| 21.03.2024 | 2,18 | 2,80 | 2,03 | 2,09 | -3,69% | - |
| 20.03.2024 | 2,18 | 2,22 | 2,14 | 2,17 | 1,88% | - |
| 19.03.2024 | 2,18 | 2,92 | 2,08 | 2,13 | -0,47% | - |
| 18.03.2024 | 2,18 | 2,25 | 2,14 | 2,14 | 0,00% | - |
| 15.03.2024 | 2,19 | 2,27 | 2,13 | 2,14 | -0,47% | - |
| 14.03.2024 | 2,12 | 2,22 | 2,05 | 2,15 | 3,86% | - |
| 13.03.2024 | 2,11 | 2,16 | 2,05 | 2,07 | -0,96% | - |
| 12.03.2024 | 2,20 | 2,20 | 2,06 | 2,09 | 0,48% | - |
| 11.03.2024 | 2,30 | 2,31 | 2,03 | 2,08 | -4,59% | - |
| 08.03.2024 | 2,22 | 2,79 | 2,12 | 2,18 | 1,40% | - |
| 07.03.2024 | 2,70 | 2,77 | 2,08 | 2,15 | -20,66% | - |
| 06.03.2024 | 2,72 | 2,89 | 2,70 | 2,71 | -1,45% | - |
| 05.03.2024 | 2,81 | 2,83 | 2,74 | 2,75 | -1,43% | - |
| 04.03.2024 | 2,85 | 2,87 | 2,76 | 2,79 | 0,00% | - |
| 01.03.2024 | 2,80 | 2,82 | 2,74 | 2,79 | 1,82% | - |
| 29.02.2024 | 2,86 | 2,87 | 2,73 | 2,74 | -2,14% | - |
| 28.02.2024 | 2,78 | 2,91 | 2,78 | 2,80 | -0,36% | - |
| 27.02.2024 | 2,76 | 2,86 | 2,76 | 2,81 | 0,72% | - |
| 26.02.2024 | 2,85 | 2,90 | 2,79 | 2,79 | -0,36% | - |
| 23.02.2024 | 2,85 | 2,87 | 2,77 | 2,80 | -0,36% | - |
| 22.02.2024 | 2,88 | 2,89 | 2,80 | 2,81 | 0,00% | - |
| 21.02.2024 | 2,88 | 2,92 | 2,81 | 2,81 | -0,71% | - |
| 20.02.2024 | 2,95 | 2,95 | 2,76 | 2,83 | -2,75% | - |
| 19.02.2024 | 2,80 | 2,95 | 2,76 | 2,91 | 6,59% | - |
| 16.02.2024 | 2,77 | 2,83 | 2,73 | 2,73 | 0,37% | - |
| 15.02.2024 | 2,75 | 2,82 | 2,69 | 2,72 | 0,74% | - |
| 14.02.2024 | 2,70 | 2,82 | 2,65 | 2,70 | 1,50% | - |
| 13.02.2024 | 2,73 | 2,76 | 2,64 | 2,66 | -1,12% | - |
| 12.02.2024 | 2,56 | 2,75 | 2,56 | 2,69 | 2,67% | - |
| 09.02.2024 | 2,65 | 2,70 | 2,61 | 2,62 | 0,38% | - |
| 08.02.2024 | 2,69 | 2,70 | 2,60 | 2,61 | -1,14% | - |
| 07.02.2024 | 2,69 | 2,74 | 2,62 | 2,64 | -1,49% | - |
| 06.02.2024 | 2,74 | 2,75 | 2,64 | 2,68 | -0,37% | - |
| 05.02.2024 | 2,85 | 3,20 | 2,68 | 2,69 | -3,93% | - |
| 02.02.2024 | 2,80 | 2,91 | 2,77 | 2,80 | 1,82% | - |
| 01.02.2024 | 2,77 | 2,86 | 2,73 | 2,75 | 0,00% | - |
| 31.01.2024 | 2,73 | 2,77 | 2,67 | 2,75 | 2,23% | - |
| 30.01.2024 | 2,72 | 2,82 | 2,66 | 2,69 | -1,82% | - |
| 29.01.2024 | 2,86 | 2,86 | 2,72 | 2,74 | -2,84% | - |
| 26.01.2024 | 2,72 | 2,86 | 2,72 | 2,82 | 1,08% | - |
| 25.01.2024 | 2,83 | 3,23 | 2,76 | 2,79 | 0,00% | - |
| 24.01.2024 | 2,90 | 2,92 | 2,79 | 2,79 | -1,76% | - |
| 23.01.2024 | 2,88 | 2,90 | 2,83 | 2,84 | 0,71% | - |
| 22.01.2024 | 2,74 | 2,89 | 2,74 | 2,82 | 1,44% | - |
| 19.01.2024 | 2,76 | 2,86 | 2,76 | 2,78 | 0,36% | - |
| 18.01.2024 | 2,87 | 2,88 | 2,77 | 2,77 | -1,42% | - |
| 17.01.2024 | 2,80 | 2,92 | 2,79 | 2,81 | 0,72% | - |
| 16.01.2024 | 2,81 | 2,90 | 2,76 | 2,79 | -1,06% | - |
| 15.01.2024 | 2,85 | 2,85 | 2,81 | 2,82 | 1,44% | - |
| 12.01.2024 | 2,87 | 3,21 | 2,77 | 2,78 | -0,71% | - |
| 11.01.2024 | 2,89 | 2,89 | 2,78 | 2,80 | -0,71% | - |
| 10.01.2024 | 2,78 | 2,93 | 2,78 | 2,82 | -1,05% | - |
| 09.01.2024 | 2,84 | 2,96 | 2,84 | 2,85 | -0,70% | - |
| 08.01.2024 | 2,93 | 3,21 | 2,83 | 2,87 | -0,69% | - |
| 05.01.2024 | 2,91 | 3,57 | 2,82 | 2,89 | 0,70% | - |
| 04.01.2024 | 2,91 | 2,93 | 2,86 | 2,87 | 0,70% | - |
| 03.01.2024 | 2,88 | 3,01 | 2,83 | 2,85 | -3,39% | - |
| 02.01.2024 | 2,92 | 3,04 | 2,91 | 2,95 | 1,72% | - |
| 29.12.2023 | 2,96 | 3,01 | 2,90 | 2,90 | -1,69% | - |
| 28.12.2023 | 2,90 | 3,03 | 2,90 | 2,95 | -0,67% | - |
| 27.12.2023 | 3,01 | 3,04 | 2,78 | 2,97 | 0,68% | - |
| 22.12.2023 | 3,00 | 3,09 | 2,94 | 2,95 | -0,67% | - |
| 21.12.2023 | 2,91 | 3,03 | 2,91 | 2,97 | 1,37% | - |
| 20.12.2023 | 2,80 | 3,02 | 2,80 | 2,93 | 6,16% | - |
| 19.12.2023 | 2,72 | 2,84 | 2,72 | 2,76 | 2,22% | - |
| 18.12.2023 | 2,68 | 3,09 | 2,68 | 2,70 | -0,74% | - |
| 15.12.2023 | 2,63 | 2,81 | 2,60 | 2,72 | 5,84% | - |
| 14.12.2023 | 2,42 | 2,63 | 2,42 | 2,57 | 5,76% | - |
| 13.12.2023 | 2,59 | 2,59 | 2,42 | 2,43 | -4,71% | - |
| 12.12.2023 | 2,63 | 2,64 | 2,53 | 2,55 | -1,54% | - |
| 11.12.2023 | 2,65 | 2,66 | 2,59 | 2,59 | -1,15% | - |
| 08.12.2023 | 2,63 | 2,67 | 2,58 | 2,62 | 3,15% | - |
| 07.12.2023 | 2,62 | 2,65 | 2,54 | 2,54 | -1,55% | - |
| 06.12.2023 | 2,54 | 2,65 | 2,54 | 2,58 | -1,15% | - |
| 05.12.2023 | 2,65 | 2,66 | 2,56 | 2,61 | 0,38% | - |
| 04.12.2023 | 2,66 | 2,69 | 2,60 | 2,60 | -0,76% | - |
| 01.12.2023 | 2,68 | 2,68 | 2,61 | 2,62 | -0,38% | - |