Adventure SpA ADV
MIL · Italien · Kommerzielle Dienstleistungen
€35,20+0,20 (+0,57 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €35,20 | +0,57 % | €35,60 | €38,60 | €34,40 | 2,26K |
| 2026-09-30 | €35,00 | -2,23 % | €36,40 | €36,40 | €33,00 | 3,16K |
| 2026-09-29 | €35,80 | +2,29 % | €34,60 | €36,60 | €33,80 | 3,67K |
| 2026-09-28 | €35,00 | -2,23 % | €36,00 | €36,20 | €34,40 | 1,32K |
| 2026-09-25 | €35,80 | +2,87 % | €35,80 | €36,60 | €33,40 | 2,79K |
| 2026-09-24 | €34,80 | -0,57 % | €35,00 | €36,00 | €33,40 | 5,68K |
| 2026-09-23 | €35,00 | +3,55 % | €33,80 | €35,20 | €32,00 | 2,18K |
| 2026-09-22 | €33,80 | 0,00 % | €34,20 | €35,60 | €33,00 | 1,43K |
| 2026-09-21 | €33,80 | -3,43 % | €35,40 | €35,60 | €33,60 | 4,22K |
| 2026-09-18 | €35,00 | +2,34 % | €33,80 | €36,80 | €33,80 | 4,63K |
| 2026-09-17 | €34,20 | +7,55 % | €32,40 | €34,20 | €32,40 | 4,08K |
| 2026-09-16 | €31,80 | +8,16 % | €29,60 | €34,60 | €29,60 | 9,36K |
| 2026-09-15 | €29,40 | 0,00 % | €29,00 | €29,80 | €28,40 | 5,37K |
| 2026-09-14 | €29,40 | 0,00 % | €29,00 | €29,40 | €27,20 | 2,19K |
| 2026-09-11 | €29,40 | -1,34 % | €29,00 | €29,60 | €28,00 | 1,28K |
| 2026-09-10 | €29,80 | 0,00 % | €30,20 | €30,20 | €28,80 | 1,95K |
| 2026-09-09 | €29,80 | -5,10 % | €33,00 | €33,00 | €29,80 | 6,00K |
| 2026-09-08 | €31,40 | +4,67 % | €29,40 | €31,40 | €26,60 | 12,46K |
| 2026-09-07 | €30,00 | -1,32 % | €30,40 | €32,00 | €29,80 | 2,56K |
| 2026-09-04 | €30,40 | -1,30 % | €30,60 | €32,80 | €28,60 | 5,91K |
| 2026-09-03 | €30,80 | +7,69 % | €28,00 | €31,00 | €25,60 | 7,39K |
| 2026-09-02 | €28,60 | -7,74 % | €31,00 | €33,00 | €28,60 | 11,26K |
| 2026-09-01 | €31,00 | +10,71 % | €28,60 | €32,00 | €28,60 | 4,61K |
| 2026-08-31 | €28,00 | +16,67 % | €24,40 | €28,00 | €22,80 | 7,91K |
| 2026-08-28 | €24,00 | 0,00 % | €24,00 | €24,60 | €23,80 | 5,82K |
| 2026-08-27 | €24,00 | +2,56 % | €23,00 | €24,80 | €22,80 | 5,88K |
| 2026-08-26 | €23,40 | +4,46 % | €22,80 | €23,80 | €21,20 | 14,66K |
| 2026-08-25 | €22,40 | +12,00 % | €20,20 | €22,40 | €19,90 | 8,09K |
| 2026-08-24 | €20,00 | +2,04 % | €19,30 | €20,60 | €19,30 | 7,38K |
| 2026-08-21 | €19,60 | -2,00 % | €20,00 | €20,80 | €19,20 | 14,86K |
| 2026-08-20 | €20,00 | +4,71 % | €19,50 | €20,00 | €19,00 | 6,55K |
| 2026-08-19 | €19,10 | -1,55 % | €19,00 | €19,80 | €18,60 | 7,34K |
| 2026-08-18 | €19,40 | -1,02 % | €19,10 | €19,40 | €18,60 | 13,94K |
| 2026-08-17 | €19,60 | +1,55 % | €18,80 | €19,60 | €18,60 | 4,55K |
| 2026-08-14 | €19,30 | +1,58 % | €19,00 | €19,80 | €19,00 | 1,91K |
| 2026-08-13 | €19,00 | 0,00 % | €18,80 | €19,40 | €17,50 | 8,94K |
| 2026-08-12 | €19,00 | +1,06 % | €18,80 | €19,00 | €18,20 | 4,38K |
| 2026-08-11 | €18,80 | +2,17 % | €18,20 | €19,20 | €18,10 | 6,14K |
| 2026-08-10 | €18,40 | +2,22 % | €18,00 | €18,40 | €17,70 | 4,46K |
| 2026-08-07 | €18,00 | -4,76 % | €18,60 | €18,60 | €17,70 | 10,30K |
| 2026-08-06 | €18,90 | +5,59 % | €17,80 | €18,90 | €17,60 | 2,16K |
| 2026-08-05 | €17,90 | +14,74 % | €16,50 | €17,90 | €15,70 | 6,43K |
| 2026-08-04 | €15,60 | +10,64 % | €14,20 | €15,60 | €14,20 | 1,74K |
| 2026-08-03 | €14,10 | +6,02 % | €13,30 | €14,10 | €13,30 | 12,51K |
| 2026-07-31 | €13,30 | 0,00 % | €13,20 | €13,30 | €13,00 | 12,39K |
| 2026-07-30 | €13,30 | +0,76 % | €13,20 | €13,40 | €12,80 | 12,89K |
| 2026-07-29 | €13,20 | +1,54 % | €12,80 | €13,20 | €12,30 | 9,96K |
| 2026-07-28 | €13,00 | -5,11 % | €13,70 | €13,70 | €12,80 | 18,71K |
| 2026-07-27 | €13,70 | -2,14 % | €13,70 | €13,70 | €12,60 | 19,17K |
| 2026-07-24 | €14,00 | +0,72 % | €13,60 | €14,30 | €13,50 | 11,96K |
| 2026-07-23 | €13,90 | -2,80 % | €14,30 | €14,30 | €13,40 | 8,66K |
| 2026-07-22 | €14,30 | +1,42 % | €13,80 | €14,30 | €13,80 | 3,25K |
| 2026-07-21 | €14,10 | +8,46 % | €13,70 | €14,90 | €13,70 | 7,93K |
| 2026-07-20 | €13,00 | +8,33 % | €12,10 | €13,00 | €11,90 | 12,32K |
| 2026-07-17 | €12,00 | 0,00 % | €11,70 | €12,00 | €11,20 | 13,82K |
| 2026-07-16 | €12,00 | -0,83 % | €11,80 | €12,00 | €11,50 | 8,73K |
| 2026-07-15 | €12,10 | +0,83 % | €11,90 | €12,30 | €11,60 | 12,15K |
| 2026-07-14 | €12,00 | 0,00 % | €12,10 | €12,50 | €11,20 | 18,51K |
| 2026-07-13 | €12,00 | +23,08 % | €9,95 | €12,00 | €9,75 | 10,63K |
| 2026-07-10 | €9,75 | +7,73 % | €9,35 | €9,75 | €9,15 | 10,28K |
| 2026-07-09 | €9,05 | +4,02 % | €8,75 | €9,05 | €8,40 | 5,48K |
| 2026-07-08 | €8,70 | +4,82 % | €8,45 | €9,25 | €8,30 | 28,22K |
| 2026-07-07 | €8,30 | -7,78 % | €8,80 | €9,20 | €8,00 | 14,83K |
| 2026-07-06 | €9,00 | -10,00 % | €10,00 | €10,00 | €9,00 | 13,80K |
| 2026-07-03 | €10,00 | -20,00 % | €11,50 | €11,50 | €10,00 | 11,80K |
| 2026-07-02 | €12,50 | -28,16 % | €15,70 | €15,70 | €12,50 | 13,58K |
| 2026-07-01 | €17,40 | 0,00 % | €17,40 | €17,40 | €17,40 | 0 |
| 2026-06-30 | €17,40 | +5,45 % | €16,70 | €17,50 | €16,70 | 1,98K |
| 2026-06-29 | €16,50 | -8,33 % | €17,70 | €17,70 | €16,30 | 6,47K |
| 2026-06-26 | €18,00 | -1,64 % | €18,40 | €18,40 | €16,60 | 6,72K |
| 2026-06-25 | €18,30 | -6,15 % | €19,00 | €19,00 | €17,90 | 4,33K |
| 2026-06-24 | €19,50 | -1,52 % | €19,00 | €19,50 | €19,00 | 2,96K |
| 2026-06-23 | €19,80 | 0,00 % | €19,80 | €19,80 | €19,80 | 600 |
| 2026-06-22 | €19,80 | +2,59 % | €19,00 | €19,90 | €19,00 | 1,56K |
| 2026-06-19 | €19,30 | +1,58 % | €18,50 | €19,30 | €18,50 | 1,51K |
| 2026-06-18 | €19,00 | 0,00 % | €18,20 | €19,00 | €18,20 | 1,17K |
| 2026-06-17 | €19,00 | 0,00 % | €18,70 | €19,50 | €18,70 | 583 |
| 2026-06-16 | €19,00 | -5,00 % | €19,50 | €19,80 | €19,00 | 639 |
| 2026-06-15 | €20,00 | -4,76 % | €21,00 | €21,00 | €19,80 | 4,41K |
| 2026-06-12 | €21,00 | -3,67 % | €22,00 | €22,00 | €20,80 | 4,87K |
| 2026-06-11 | €21,80 | -5,22 % | €22,40 | €22,60 | €20,80 | 4,72K |
| 2026-06-10 | €23,00 | -1,71 % | €22,80 | €23,00 | €21,80 | 3,06K |
| 2026-06-09 | €23,40 | +1,74 % | €23,00 | €23,40 | €21,80 | 2,83K |
| 2026-06-08 | €23,00 | +4,55 % | €21,00 | €23,00 | €21,00 | 3,21K |
| 2026-06-05 | €22,00 | +1,85 % | €20,60 | €22,00 | €20,60 | 2,69K |
| 2026-06-04 | €21,60 | 0,00 % | €21,60 | €21,60 | €21,60 | 0 |
| 2026-06-03 | €21,60 | 0,00 % | €21,60 | €21,60 | €21,60 | 0 |
| 2026-06-02 | €21,60 | 0,00 % | €21,60 | €21,60 | €21,60 | 0 |
| 2026-06-01 | €21,60 | 0,00 % | €21,60 | €21,60 | €21,60 | 0 |
| 2026-05-29 | €21,60 | 0,00 % | €21,60 | €21,60 | €21,60 | 0 |