Abitare In SpA ABT
MIL · Italien · Finanzen
€2,78+0,05 (+1,83 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,73 | -2,50 % | €2,68 | €2,77 | €2,67 | 1,33K |
| 2026-09-29 | €2,80 | -0,71 % | €2,77 | €2,80 | €2,68 | 8,78K |
| 2026-09-28 | €2,82 | 0,00 % | €2,73 | €2,82 | €2,73 | 14,04K |
| 2026-09-25 | €2,82 | +0,71 % | €2,70 | €2,82 | €2,70 | 2,62K |
| 2026-09-24 | €2,80 | -0,36 % | €2,72 | €2,80 | €2,72 | 2,16K |
| 2026-09-23 | €2,81 | +0,72 % | €2,74 | €2,81 | €2,73 | 623 |
| 2026-09-22 | €2,79 | 0,00 % | €2,74 | €2,79 | €2,70 | 12,39K |
| 2026-09-21 | €2,79 | +0,72 % | €2,78 | €2,80 | €2,78 | 1,95K |
| 2026-09-18 | €2,77 | -1,07 % | €2,83 | €2,83 | €2,63 | 5,40K |
| 2026-09-17 | €2,80 | +0,72 % | €2,74 | €2,82 | €2,74 | 566 |
| 2026-09-16 | €2,78 | +0,36 % | €2,78 | €2,79 | €2,70 | 5,10K |
| 2026-09-15 | €2,77 | 0,00 % | €2,77 | €2,77 | €2,77 | 1,67K |
| 2026-09-14 | €2,77 | -0,72 % | €2,79 | €2,79 | €2,77 | 164 |
| 2026-09-11 | €2,79 | 0,00 % | €2,79 | €2,79 | €2,79 | 113 |
| 2026-09-10 | €2,79 | -0,36 % | €2,79 | €2,79 | €2,79 | 1,00K |
| 2026-09-09 | €2,80 | -2,10 % | €2,82 | €2,85 | €2,80 | 9,81K |
| 2026-09-08 | €2,86 | 0,00 % | €2,82 | €2,87 | €2,82 | 5,85K |
| 2026-09-07 | €2,86 | -1,04 % | €2,85 | €2,89 | €2,85 | 2,45K |
| 2026-09-04 | €2,89 | +0,35 % | €2,89 | €2,89 | €2,83 | 21,01K |
| 2026-09-03 | €2,88 | +1,05 % | €2,88 | €2,88 | €2,88 | 1,04K |
| 2026-09-02 | €2,85 | 0,00 % | €2,87 | €2,88 | €2,85 | 3,77K |
| 2026-09-01 | €2,85 | -3,06 % | €2,89 | €2,93 | €2,81 | 9,44K |
| 2026-08-31 | €2,94 | +1,38 % | €2,86 | €2,94 | €2,86 | 4,92K |
| 2026-08-28 | €2,90 | -1,36 % | €2,90 | €2,90 | €2,86 | 558 |
| 2026-08-27 | €2,94 | 0,00 % | €2,86 | €2,95 | €2,86 | 6,48K |
| 2026-08-26 | €2,94 | +2,80 % | €2,82 | €2,95 | €2,80 | 31,99K |
| 2026-08-25 | €2,86 | +1,78 % | €2,80 | €2,86 | €2,77 | 32,59K |
| 2026-08-24 | €2,81 | 0,00 % | €2,81 | €2,81 | €2,81 | 693 |
| 2026-08-21 | €2,81 | 0,00 % | €2,81 | €2,81 | €2,81 | 940 |
| 2026-08-20 | €2,81 | +0,36 % | €2,80 | €2,81 | €2,76 | 2,03K |
| 2026-08-19 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 309 |
| 2026-08-18 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 875 |
| 2026-08-17 | €2,80 | 0,00 % | €2,79 | €2,80 | €2,79 | 1,51K |
| 2026-08-14 | €2,80 | 0,00 % | €2,75 | €2,80 | €2,75 | 1,61K |
| 2026-08-13 | €2,80 | 0,00 % | €2,79 | €2,80 | €2,79 | 423 |
| 2026-08-12 | €2,80 | 0,00 % | €2,75 | €2,80 | €2,75 | 424 |
| 2026-08-11 | €2,80 | +1,08 % | €2,76 | €2,80 | €2,74 | 5,05K |
| 2026-08-10 | €2,77 | -1,77 % | €2,80 | €2,83 | €2,76 | 5,38K |
| 2026-08-07 | €2,82 | 0,00 % | €2,78 | €2,82 | €2,77 | 8,25K |
| 2026-08-06 | €2,82 | +1,08 % | €2,77 | €2,83 | €2,77 | 7,96K |
| 2026-08-05 | €2,79 | +1,45 % | €2,75 | €2,79 | €2,75 | 10,86K |
| 2026-08-04 | €2,75 | -1,08 % | €2,69 | €2,75 | €2,69 | 28,42K |
| 2026-08-03 | €2,78 | +1,46 % | €2,86 | €2,86 | €2,68 | 19,00K |
| 2026-07-31 | €2,74 | -2,14 % | €2,78 | €2,82 | €2,74 | 25,40K |
| 2026-07-30 | €2,80 | -0,36 % | €2,80 | €2,85 | €2,78 | 7,50K |
| 2026-07-29 | €2,81 | 0,00 % | €2,83 | €2,84 | €2,80 | 10,01K |
| 2026-07-28 | €2,81 | -1,40 % | €2,86 | €2,86 | €2,81 | 2,45K |
| 2026-07-27 | €2,85 | +1,06 % | €2,83 | €2,85 | €2,82 | 5,68K |
| 2026-07-24 | €2,82 | +0,71 % | €2,85 | €2,87 | €2,82 | 704,59K |
| 2026-07-23 | €2,80 | -1,41 % | €2,80 | €2,80 | €2,80 | 8,77K |
| 2026-07-22 | €2,84 | +1,07 % | €2,85 | €2,85 | €2,79 | 10,38K |
| 2026-07-21 | €2,81 | -1,75 % | €2,83 | €2,85 | €2,81 | 4,41K |
| 2026-07-20 | €2,86 | -0,35 % | €2,84 | €2,87 | €2,82 | 5,69K |
| 2026-07-17 | €2,87 | +1,77 % | €2,79 | €2,87 | €2,79 | 14,70K |
| 2026-07-16 | €2,82 | -1,05 % | €2,80 | €2,84 | €2,78 | 10,23K |
| 2026-07-15 | €2,85 | +1,42 % | €2,85 | €2,85 | €2,77 | 3,89K |
| 2026-07-14 | €2,81 | +0,36 % | €2,80 | €2,82 | €2,80 | 4,90K |
| 2026-07-13 | €2,80 | -0,71 % | €2,82 | €2,85 | €2,80 | 10,32K |
| 2026-07-10 | €2,82 | +2,17 % | €2,76 | €2,83 | €2,76 | 29,17K |
| 2026-07-09 | €2,76 | 0,00 % | €2,80 | €2,80 | €2,76 | 1,37K |
| 2026-07-08 | €2,76 | -0,36 % | €2,76 | €2,80 | €2,76 | 15,63K |
| 2026-07-07 | €2,77 | +0,36 % | €2,75 | €2,78 | €2,73 | 4,89K |
| 2026-07-06 | €2,76 | +1,10 % | €2,73 | €2,80 | €2,71 | 27,27K |
| 2026-07-03 | €2,73 | -2,50 % | €2,76 | €2,80 | €2,72 | 23,20K |
| 2026-07-02 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 648 |
| 2026-07-01 | €2,80 | -1,06 % | €2,79 | €2,80 | €2,77 | 12,56K |
| 2026-06-30 | €2,83 | +1,07 % | €2,80 | €2,83 | €2,80 | 2,12K |
| 2026-06-29 | €2,80 | -1,41 % | €2,85 | €2,85 | €2,80 | 380 |
| 2026-06-26 | €2,84 | +2,16 % | €2,83 | €2,85 | €2,78 | 28,29K |
| 2026-06-25 | €2,78 | -1,77 % | €2,80 | €2,84 | €2,78 | 12,51K |
| 2026-06-24 | €2,83 | 0,00 % | €2,83 | €2,83 | €2,80 | 2,11K |
| 2026-06-23 | €2,83 | 0,00 % | €2,83 | €2,83 | €2,78 | 3,37K |
| 2026-06-22 | €2,83 | +1,80 % | €2,83 | €2,84 | €2,80 | 2,54K |
| 2026-06-19 | €2,78 | -4,14 % | €2,90 | €2,90 | €2,78 | 19,61K |
| 2026-06-18 | €2,90 | +3,20 % | €2,81 | €2,90 | €2,81 | 21,39K |
| 2026-06-17 | €2,81 | +3,31 % | €2,76 | €2,90 | €2,76 | 68,57K |
| 2026-06-16 | €2,72 | -0,73 % | €2,74 | €2,74 | €2,71 | 14,47K |
| 2026-06-15 | €2,74 | 0,00 % | €2,74 | €2,78 | €2,74 | 2,94K |
| 2026-06-12 | €2,74 | +1,11 % | €2,70 | €2,77 | €2,70 | 20,25K |
| 2026-06-11 | €2,71 | +0,74 % | €2,79 | €2,79 | €2,69 | 28,01K |
| 2026-06-10 | €2,69 | -3,58 % | €2,93 | €3,16 | €2,65 | 272,43K |
| 2026-06-09 | €2,79 | -0,36 % | €2,78 | €2,87 | €2,78 | 8,72K |
| 2026-06-08 | €2,80 | -2,10 % | €2,78 | €2,85 | €2,78 | 16,03K |
| 2026-06-05 | €2,86 | +0,70 % | €2,80 | €2,87 | €2,80 | 4,63K |
| 2026-06-04 | €2,84 | +0,35 % | €2,84 | €2,84 | €2,84 | 1,60K |
| 2026-06-03 | €2,83 | -0,35 % | €2,84 | €2,89 | €2,81 | 3,10K |
| 2026-06-02 | €2,84 | +0,35 % | €2,83 | €2,84 | €2,83 | 1,17K |
| 2026-06-01 | €2,83 | -0,70 % | €2,88 | €2,89 | €2,83 | 6,12K |
| 2026-05-29 | €2,85 | -1,04 % | €2,85 | €2,85 | €2,81 | 4,09K |
| 2026-05-28 | €2,88 | +0,35 % | €2,85 | €2,88 | €2,84 | 10,95K |