Alia Mentis SpA ALMS
MIL · Italien · Technologiedienstleistungen
€4,68-0,09 (-1,89 %)
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 | €4,68 | -1,89 % | €4,70 | €4,71 | €4,61 | 4,65K |
| 2026-09-30 | €4,77 | -1,75 % | €4,94 | €4,94 | €4,77 | 26,89K |
| 2026-09-29 | €4,86 | +0,83 % | €4,89 | €4,90 | €4,83 | 3,34K |
| 2026-09-28 | €4,82 | +0,52 % | €4,99 | €4,99 | €4,76 | 45,96K |
| 2026-09-25 | €4,79 | +2,24 % | €4,68 | €4,80 | €4,61 | 31,85K |
| 2026-09-24 | €4,68 | +4,11 % | €4,51 | €4,70 | €4,50 | 21,64K |
| 2026-09-23 | €4,50 | +1,69 % | €4,47 | €4,65 | €4,42 | 30,59K |
| 2026-09-22 | €4,43 | -0,11 % | €4,43 | €4,48 | €4,42 | 7,56K |
| 2026-09-21 | €4,43 | -1,88 % | €4,57 | €4,60 | €4,43 | 8,74K |
| 2026-09-18 | €4,51 | -0,99 % | €4,52 | €4,63 | €4,51 | 5,45K |
| 2026-09-17 | €4,56 | -0,33 % | €4,57 | €4,61 | €4,53 | 6,81K |
| 2026-09-16 | €4,57 | -0,76 % | €4,61 | €4,70 | €4,49 | 13,39K |
| 2026-09-15 | €4,61 | -1,18 % | €4,66 | €4,66 | €4,61 | 1,23K |
| 2026-09-14 | €4,66 | -0,74 % | €4,70 | €4,70 | €4,60 | 2,09K |
| 2026-09-11 | €4,70 | +0,11 % | €4,64 | €4,76 | €4,61 | 12,40K |
| 2026-09-10 | €4,70 | +3,41 % | €4,93 | €4,93 | €4,63 | 44,97K |
| 2026-09-09 | €4,54 | +0,33 % | €4,50 | €4,76 | €4,43 | 33,44K |
| 2026-09-08 | €4,53 | -1,63 % | €4,55 | €4,61 | €4,43 | 22,54K |
| 2026-09-07 | €4,60 | -0,86 % | €4,61 | €4,66 | €4,60 | 9,70K |
| 2026-09-04 | €4,64 | -1,38 % | €4,66 | €4,77 | €4,62 | 8,63K |
| 2026-09-03 | €4,70 | +1,95 % | €4,66 | €4,82 | €4,61 | 24,61K |
| 2026-09-02 | €4,61 | +0,65 % | €4,57 | €4,61 | €4,53 | 7,33K |
| 2026-09-01 | €4,59 | -3,68 % | €4,80 | €4,80 | €4,59 | 13,01K |
| 2026-08-31 | €4,76 | -2,66 % | €4,85 | €4,85 | €4,64 | 34,90K |
| 2026-08-28 | €4,89 | +0,51 % | €4,90 | €4,99 | €4,89 | 8,80K |
| 2026-08-27 | €4,86 | -1,72 % | €4,93 | €4,97 | €4,82 | 13,10K |
| 2026-08-26 | €4,95 | -1,00 % | €5,05 | €5,10 | €4,92 | 7,78K |
| 2026-08-25 | €5,00 | 0,00 % | €5,06 | €5,14 | €4,99 | 19,74K |
| 2026-08-24 | €5,00 | +1,21 % | €4,95 | €5,10 | €4,95 | 8,03K |
| 2026-08-21 | €4,94 | -2,56 % | €5,08 | €5,13 | €4,90 | 39,88K |
| 2026-08-20 | €5,07 | -4,70 % | €5,38 | €5,38 | €5,07 | 21,18K |
| 2026-08-19 | €5,32 | -5,17 % | €5,55 | €5,55 | €5,26 | 25,63K |
| 2026-08-18 | €5,61 | -1,58 % | €5,72 | €5,84 | €5,57 | 24,31K |
| 2026-08-17 | €5,70 | +2,70 % | €5,63 | €5,87 | €5,55 | 35,92K |
| 2026-08-14 | €5,55 | +6,53 % | €5,24 | €5,70 | €5,20 | 48,37K |
| 2026-08-13 | €5,21 | -2,07 % | €5,44 | €5,44 | €5,21 | 25,07K |
| 2026-08-12 | €5,32 | +0,38 % | €5,43 | €5,45 | €5,10 | 24,78K |
| 2026-08-11 | €5,30 | +6,21 % | €5,06 | €5,54 | €4,91 | 48,79K |
| 2026-08-10 | €4,99 | +1,84 % | €4,96 | €5,01 | €4,72 | 22,37K |
| 2026-08-07 | €4,90 | 0,00 % | €4,90 | €4,91 | €4,86 | 5,04K |
| 2026-08-06 | €4,90 | 0,00 % | €4,90 | €4,97 | €4,84 | 6,67K |
| 2026-08-05 | €4,90 | -0,41 % | €4,90 | €4,95 | €4,89 | 1,71K |
| 2026-08-04 | €4,92 | +0,10 % | €4,92 | €4,97 | €4,91 | 18,32K |
| 2026-08-03 | €4,91 | 0,00 % | €4,91 | €5,05 | €4,91 | 20,63K |
| 2026-07-31 | €4,91 | -1,70 % | €5,00 | €5,00 | €4,91 | 27,72K |
| 2026-07-30 | €5,00 | +1,42 % | €4,90 | €5,10 | €4,90 | 13,06K |
| 2026-07-29 | €4,93 | -3,14 % | €5,09 | €5,09 | €4,93 | 11,99K |
| 2026-07-28 | €5,09 | 0,00 % | €5,14 | €5,14 | €4,95 | 36,40K |
| 2026-07-27 | €5,09 | +2,00 % | €5,06 | €5,15 | €5,05 | 19,87K |
| 2026-07-24 | €4,99 | +2,36 % | €4,94 | €4,99 | €4,88 | 28,81K |
| 2026-07-23 | €4,88 | -1,12 % | €4,93 | €4,98 | €4,85 | 41,37K |
| 2026-07-22 | €4,93 | +1,02 % | €4,94 | €4,95 | €4,82 | 12,71K |
| 2026-07-21 | €4,88 | -1,01 % | €4,86 | €4,99 | €4,86 | 52,61K |
| 2026-07-20 | €4,93 | -2,57 % | €5,13 | €5,13 | €4,93 | 17,62K |
| 2026-07-17 | €5,06 | +1,20 % | €5,00 | €5,06 | €4,97 | 28,00K |
| 2026-07-16 | €5,00 | +0,10 % | €4,99 | €5,00 | €4,86 | 137,12K |
| 2026-07-15 | €4,99 | -0,10 % | €5,00 | €5,07 | €4,90 | 87,50K |
| 2026-07-14 | €5,00 | 0,00 % | €5,07 | €5,13 | €4,88 | 43,13K |
| 2026-07-13 | €5,00 | +0,81 % | €5,03 | €5,10 | €4,96 | 8,33K |
| 2026-07-10 | €4,96 | -1,00 % | €5,10 | €5,10 | €4,89 | 39,89K |
| 2026-07-09 | €5,01 | +0,20 % | €5,18 | €5,18 | €4,97 | 31,64K |
| 2026-07-08 | €5,00 | -0,79 % | €4,90 | €5,16 | €4,72 | 97,16K |
| 2026-07-07 | €5,04 | -2,70 % | €5,20 | €5,25 | €4,97 | 89,93K |
| 2026-07-06 | €5,18 | +11,41 % | €4,80 | €5,25 | €4,72 | 204,13K |
| 2026-07-03 | €4,65 | +2,76 % | €4,42 | €4,68 | €4,40 | 103,02K |
| 2026-07-02 | €4,52 | -1,43 % | €4,66 | €4,74 | €4,50 | 169,92K |
| 2026-07-01 | €4,59 | +2,01 % | €4,55 | €4,65 | €4,32 | 211,77K |
| 2026-06-30 | €4,50 | +7,12 % | €4,35 | €4,75 | €4,35 | 382,38K |
| 2026-06-29 | €4,20 | — | €4,50 | €4,50 | €4,00 | 300,69K |