Altea Green Power S.p.A. AGP
MIL · Italien · Industriedienstleistungen
€5,82-0,13 (-2,18 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,82 | -2,18 % | €5,95 | €5,96 | €5,77 | 31,31K |
| 2026-09-30 | €5,95 | -0,67 % | €5,99 | €6,02 | €5,91 | 13,47K |
| 2026-09-29 | €5,99 | +0,34 % | €6,04 | €6,04 | €5,89 | 33,05K |
| 2026-09-28 | €5,97 | +0,51 % | €6,18 | €6,18 | €5,93 | 26,76K |
| 2026-09-25 | €5,94 | -1,16 % | €5,93 | €6,00 | €5,93 | 6,45K |
| 2026-09-24 | €6,01 | -0,33 % | €6,04 | €6,04 | €5,90 | 14,27K |
| 2026-09-23 | €6,03 | +0,84 % | €5,98 | €6,05 | €5,95 | 24,88K |
| 2026-09-22 | €5,98 | -1,16 % | €6,03 | €6,10 | €5,97 | 13,61K |
| 2026-09-21 | €6,05 | +2,02 % | €5,96 | €6,05 | €5,95 | 18,84K |
| 2026-09-18 | €5,93 | -2,47 % | €6,14 | €6,14 | €5,93 | 24,69K |
| 2026-09-17 | €6,08 | +0,33 % | €6,08 | €6,16 | €6,07 | 28,54K |
| 2026-09-16 | €6,06 | +1,00 % | €6,03 | €6,16 | €6,03 | 28,02K |
| 2026-09-15 | €6,00 | -4,91 % | €6,30 | €6,33 | €6,00 | 55,01K |
| 2026-09-14 | €6,31 | -3,81 % | €6,58 | €6,62 | €6,28 | 48,84K |
| 2026-09-11 | €6,56 | -6,29 % | €6,74 | €6,77 | €6,46 | 111,77K |
| 2026-09-10 | €7,00 | +2,04 % | €6,86 | €7,04 | €6,83 | 22,81K |
| 2026-09-09 | €6,86 | -0,72 % | €6,89 | €6,98 | €6,81 | 18,17K |
| 2026-09-08 | €6,91 | +0,44 % | €6,89 | €6,92 | €6,82 | 14,08K |
| 2026-09-07 | €6,88 | -1,71 % | €7,02 | €7,03 | €6,85 | 28,00K |
| 2026-09-04 | €7,00 | +1,01 % | €6,99 | €7,04 | €6,94 | 11,06K |
| 2026-09-03 | €6,93 | -0,43 % | €6,97 | €7,03 | €6,91 | 20,09K |
| 2026-09-02 | €6,96 | -0,14 % | €6,95 | €6,99 | €6,90 | 5,50K |
| 2026-09-01 | €6,97 | -2,52 % | €7,16 | €7,16 | €6,91 | 20,00K |
| 2026-08-31 | €7,15 | +0,28 % | €7,13 | €7,17 | €7,05 | 8,57K |
| 2026-08-28 | €7,13 | +0,42 % | €7,19 | €7,21 | €7,13 | 23,93K |
| 2026-08-27 | €7,10 | 0,00 % | €7,04 | €7,16 | €7,00 | 12,16K |
| 2026-08-26 | €7,10 | -1,11 % | €7,16 | €7,18 | €7,10 | 9,21K |
| 2026-08-25 | €7,18 | +0,70 % | €7,10 | €7,18 | €7,07 | 9,08K |
| 2026-08-24 | €7,13 | +0,28 % | €7,09 | €7,18 | €7,04 | 17,88K |
| 2026-08-21 | €7,11 | -0,28 % | €7,11 | €7,12 | €7,01 | 4,53K |
| 2026-08-20 | €7,13 | -0,56 % | €7,18 | €7,18 | €7,10 | 2,55K |
| 2026-08-19 | €7,17 | +0,84 % | €7,02 | €7,17 | €7,00 | 9,14K |
| 2026-08-18 | €7,11 | -0,97 % | €7,24 | €7,24 | €7,04 | 4,94K |
| 2026-08-17 | €7,18 | -1,10 % | €7,26 | €7,26 | €7,10 | 7,45K |
| 2026-08-14 | €7,26 | -0,55 % | €7,32 | €7,32 | €7,20 | 12,43K |
| 2026-08-13 | €7,30 | +1,67 % | €7,25 | €7,30 | €7,19 | 28,02K |
| 2026-08-12 | €7,18 | +1,41 % | €7,11 | €7,25 | €7,08 | 42,88K |
| 2026-08-11 | €7,08 | -0,14 % | €7,00 | €7,09 | €7,00 | 1,15K |
| 2026-08-10 | €7,09 | +0,42 % | €7,06 | €7,09 | €7,01 | 7,68K |
| 2026-08-07 | €7,06 | -0,70 % | €7,20 | €7,20 | €7,06 | 10,74K |
| 2026-08-06 | €7,11 | +1,28 % | €7,11 | €7,19 | €7,07 | 12,05K |
| 2026-08-05 | €7,02 | -0,28 % | €7,09 | €7,20 | €6,99 | 29,01K |
| 2026-08-04 | €7,04 | +0,14 % | €7,06 | €7,09 | €6,97 | 31,40K |
| 2026-08-03 | €7,03 | +0,14 % | €6,96 | €7,08 | €6,96 | 8,60K |
| 2026-07-31 | €7,02 | +1,01 % | €7,00 | €7,08 | €6,95 | 15,98K |
| 2026-07-30 | €6,95 | +1,02 % | €6,95 | €7,00 | €6,91 | 19,32K |
| 2026-07-29 | €6,88 | -1,29 % | €7,03 | €7,09 | €6,87 | 26,47K |
| 2026-07-28 | €6,97 | +1,01 % | €6,90 | €6,99 | €6,90 | 11,23K |
| 2026-07-27 | €6,90 | -0,86 % | €6,92 | €7,07 | €6,90 | 15,14K |
| 2026-07-24 | €6,96 | -0,29 % | €6,96 | €7,05 | €6,92 | 4,84K |
| 2026-07-23 | €6,98 | -1,69 % | €7,10 | €7,14 | €6,98 | 22,80K |
| 2026-07-22 | €7,10 | +1,28 % | €7,08 | €7,15 | €7,03 | 10,39K |
| 2026-07-21 | €7,01 | -0,99 % | €7,08 | €7,16 | €6,97 | 16,50K |
| 2026-07-20 | €7,08 | +0,43 % | €7,05 | €7,17 | €7,05 | 6,36K |
| 2026-07-17 | €7,05 | -2,35 % | €7,21 | €7,28 | €7,05 | 25,27K |
| 2026-07-16 | €7,22 | -2,56 % | €7,35 | €7,41 | €7,22 | 12,98K |
| 2026-07-15 | €7,41 | -0,27 % | €7,34 | €7,42 | €7,29 | 18,23K |
| 2026-07-14 | €7,43 | +2,06 % | €7,30 | €7,45 | €7,25 | 17,50K |
| 2026-07-13 | €7,28 | -1,09 % | €7,26 | €7,45 | €7,26 | 13,28K |
| 2026-07-10 | €7,36 | -1,87 % | €7,58 | €7,58 | €7,36 | 21,28K |
| 2026-07-09 | €7,50 | +2,88 % | €7,31 | €7,66 | €7,30 | 61,55K |
| 2026-07-08 | €7,29 | -0,14 % | €7,31 | €7,54 | €7,24 | 64,13K |
| 2026-07-07 | €7,30 | -2,93 % | €7,62 | €7,75 | €7,30 | 102,46K |
| 2026-07-06 | €7,52 | +3,72 % | €7,28 | €7,72 | €7,26 | 116,70K |
| 2026-07-03 | €7,25 | +1,54 % | €7,20 | €7,25 | €7,14 | 25,82K |
| 2026-07-02 | €7,14 | +1,71 % | €7,00 | €7,20 | €6,99 | 38,78K |
| 2026-07-01 | €7,02 | +0,57 % | €7,07 | €7,10 | €7,02 | 11,05K |
| 2026-06-30 | €6,98 | -2,38 % | €7,12 | €7,20 | €6,91 | 28,84K |
| 2026-06-29 | €7,15 | +2,14 % | €7,17 | €7,24 | €7,08 | 30,69K |
| 2026-06-26 | €7,00 | -0,43 % | €6,98 | €7,14 | €6,90 | 15,46K |
| 2026-06-25 | €7,03 | -1,40 % | €7,18 | €7,18 | €7,01 | 20,14K |
| 2026-06-24 | €7,13 | 0,00 % | €7,20 | €7,20 | €6,95 | 18,35K |
| 2026-06-23 | €7,13 | +0,99 % | €7,04 | €7,18 | €6,97 | 74,96K |
| 2026-06-22 | €7,06 | +1,44 % | €7,02 | €7,06 | €6,93 | 18,72K |
| 2026-06-19 | €6,96 | +0,87 % | €6,93 | €7,06 | €6,92 | 38,57K |
| 2026-06-18 | €6,90 | -1,71 % | €7,08 | €7,08 | €6,87 | 13,74K |
| 2026-06-17 | €7,02 | -2,50 % | €7,20 | €7,24 | €7,02 | 15,82K |
| 2026-06-16 | €7,20 | +2,42 % | €7,10 | €7,21 | €7,06 | 56,12K |
| 2026-06-15 | €7,03 | +0,86 % | €6,99 | €7,14 | €6,89 | 36,60K |
| 2026-06-12 | €6,97 | +2,05 % | €6,92 | €6,98 | €6,85 | 23,16K |
| 2026-06-11 | €6,83 | +0,15 % | €6,82 | €6,95 | €6,80 | 13,91K |
| 2026-06-10 | €6,82 | 0,00 % | €6,89 | €6,97 | €6,77 | 29,94K |
| 2026-06-09 | €6,82 | -1,02 % | €6,89 | €6,96 | €6,76 | 24,70K |
| 2026-06-08 | €6,89 | -0,14 % | €6,89 | €7,00 | €6,84 | 23,46K |
| 2026-06-05 | €6,90 | -1,15 % | €6,98 | €7,07 | €6,90 | 36,73K |
| 2026-06-04 | €6,98 | -1,27 % | €7,07 | €7,07 | €6,90 | 13,94K |
| 2026-06-03 | €7,07 | +0,43 % | €7,12 | €7,23 | €7,05 | 25,04K |
| 2026-06-02 | €7,04 | +2,33 % | €6,88 | €7,14 | €6,88 | 27,34K |
| 2026-06-01 | €6,88 | -1,15 % | €7,00 | €7,01 | €6,86 | 22,18K |
| 2026-05-29 | €6,96 | +0,87 % | €6,97 | €7,15 | €6,93 | 42,95K |