ANIMA Holding S.p.A. ANIM
MIL · Italien · Finanzen
€7,25+0,06 (+0,83 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €7,14 | 0,00 % | €7,06 | €7,25 | €7,06 | 794,69K |
| 2026-09-29 | €7,14 | -0,42 % | €7,10 | €7,22 | €7,10 | 65,86K |
| 2026-09-28 | €7,17 | +0,70 % | €7,04 | €7,24 | €7,04 | 154,04K |
| 2026-09-25 | €7,12 | -0,14 % | €7,16 | €7,19 | €7,12 | 117,48K |
| 2026-09-24 | €7,13 | +0,85 % | €7,12 | €7,16 | €7,00 | 188,88K |
| 2026-09-23 | €7,07 | +0,28 % | €7,12 | €7,12 | €7,01 | 154,85K |
| 2026-09-22 | €7,05 | -0,98 % | €7,14 | €7,18 | €7,04 | 259,98K |
| 2026-09-21 | €7,12 | +1,42 % | €6,95 | €7,13 | €6,95 | 191,02K |
| 2026-09-18 | €7,02 | -0,85 % | €6,94 | €7,08 | €6,94 | 338,84K |
| 2026-09-17 | €7,08 | +1,14 % | €6,95 | €7,09 | €6,95 | 193,38K |
| 2026-09-16 | €7,00 | +1,01 % | €6,96 | €7,00 | €6,92 | 218,33K |
| 2026-09-15 | €6,93 | -0,57 % | €6,87 | €6,94 | €6,84 | 248,78K |
| 2026-09-14 | €6,97 | -0,14 % | €6,88 | €6,98 | €6,87 | 140,78K |
| 2026-09-11 | €6,98 | +0,72 % | €6,97 | €6,99 | €6,92 | 139,98K |
| 2026-09-10 | €6,93 | +1,02 % | €6,77 | €6,93 | €6,77 | 171,41K |
| 2026-09-09 | €6,86 | -0,15 % | €6,91 | €6,91 | €6,80 | 161,97K |
| 2026-09-08 | €6,87 | -0,87 % | €6,97 | €6,97 | €6,85 | 189,00K |
| 2026-09-07 | €6,93 | -0,29 % | €6,95 | €6,98 | €6,92 | 88,21K |
| 2026-09-04 | €6,95 | +0,14 % | €6,94 | €6,96 | €6,88 | 132,57K |
| 2026-09-03 | €6,94 | +1,31 % | €6,91 | €6,99 | €6,90 | 188,17K |
| 2026-09-02 | €6,85 | -2,97 % | €7,02 | €7,03 | €6,85 | 348,92K |
| 2026-09-01 | €7,06 | +0,71 % | €7,06 | €7,07 | €6,97 | 186,66K |
| 2026-08-31 | €7,01 | -0,99 % | €7,08 | €7,10 | €7,01 | 161,16K |
| 2026-08-28 | €7,08 | -0,14 % | €7,13 | €7,14 | €7,05 | 78,36K |
| 2026-08-27 | €7,09 | -0,84 % | €7,14 | €7,15 | €7,03 | 156,37K |
| 2026-08-26 | €7,15 | +0,14 % | €7,19 | €7,21 | €7,15 | 70,17K |
| 2026-08-25 | €7,14 | +0,56 % | €7,12 | €7,18 | €7,11 | 118,18K |
| 2026-08-24 | €7,10 | -2,34 % | €7,24 | €7,25 | €7,05 | 230,41K |
| 2026-08-21 | €7,27 | +0,41 % | €7,25 | €7,27 | €7,18 | 95,30K |
| 2026-08-20 | €7,24 | +0,98 % | €7,10 | €7,24 | €7,10 | 129,71K |
| 2026-08-19 | €7,17 | +0,14 % | €7,19 | €7,25 | €7,12 | 104,45K |
| 2026-08-18 | €7,16 | +0,42 % | €7,19 | €7,20 | €7,04 | 158,47K |
| 2026-08-17 | €7,13 | -0,70 % | €7,21 | €7,30 | €7,13 | 99,66K |
| 2026-08-14 | €7,18 | +1,41 % | €7,12 | €7,25 | €7,08 | 215,06K |
| 2026-08-13 | €7,08 | +0,57 % | €7,06 | €7,09 | €7,04 | 98,84K |
| 2026-08-12 | €7,04 | -0,14 % | €7,08 | €7,08 | €7,02 | 100,61K |
| 2026-08-11 | €7,05 | +0,28 % | €7,15 | €7,15 | €6,99 | 112,46K |
| 2026-08-10 | €7,03 | -0,99 % | €7,15 | €7,15 | €7,03 | 160,07K |
| 2026-08-07 | €7,10 | -1,66 % | €7,26 | €7,26 | €7,10 | 190,95K |
| 2026-08-06 | €7,22 | -1,63 % | €7,40 | €7,40 | €7,22 | 138,25K |
| 2026-08-05 | €7,34 | +1,10 % | €7,27 | €7,47 | €7,27 | 327,39K |
| 2026-08-04 | €7,26 | +0,28 % | €7,30 | €7,37 | €7,11 | 744,15K |
| 2026-08-03 | €7,24 | +5,23 % | €6,93 | €7,35 | €6,90 | 835,06K |
| 2026-07-31 | €6,88 | +0,58 % | €6,89 | €6,90 | €6,85 | 207,60K |
| 2026-07-30 | €6,84 | +0,59 % | €6,73 | €6,86 | €6,73 | 156,70K |
| 2026-07-29 | €6,80 | -2,02 % | €6,94 | €6,94 | €6,79 | 229,04K |
| 2026-07-28 | €6,94 | 0,00 % | €6,91 | €6,96 | €6,82 | 273,26K |
| 2026-07-27 | €6,94 | -1,84 % | €7,09 | €7,13 | €6,93 | 305,96K |
| 2026-07-24 | €7,07 | -0,42 % | €7,07 | €7,16 | €7,01 | 239,08K |
| 2026-07-23 | €7,10 | -2,47 % | €7,20 | €7,22 | €7,09 | 102,07K |
| 2026-07-22 | €7,28 | +1,82 % | €7,18 | €7,34 | €7,13 | 237,79K |
| 2026-07-21 | €7,15 | +0,56 % | €7,11 | €7,17 | €7,08 | 172,36K |
| 2026-07-20 | €7,11 | 0,00 % | €7,11 | €7,15 | €7,09 | 81,82K |
| 2026-07-17 | €7,11 | 0,00 % | €7,07 | €7,16 | €7,04 | 128,43K |
| 2026-07-16 | €7,11 | -0,14 % | €7,16 | €7,16 | €7,08 | 56,55K |
| 2026-07-15 | €7,12 | +0,85 % | €6,95 | €7,18 | €6,95 | 162,88K |
| 2026-07-14 | €7,06 | 0,00 % | €7,04 | €7,09 | €6,98 | 169,08K |
| 2026-07-13 | €7,06 | -0,42 % | €7,09 | €7,10 | €7,04 | 64,82K |
| 2026-07-10 | €7,09 | +0,57 % | €7,08 | €7,14 | €7,02 | 192,63K |
| 2026-07-09 | €7,05 | 0,00 % | €7,12 | €7,12 | €7,05 | 97,77K |
| 2026-07-08 | €7,05 | -1,12 % | €7,11 | €7,13 | €7,02 | 111,27K |
| 2026-07-07 | €7,13 | -0,56 % | €7,22 | €7,22 | €7,06 | 82,77K |
| 2026-07-06 | €7,17 | +0,28 % | €7,17 | €7,20 | €7,14 | 59,70K |
| 2026-07-03 | €7,15 | -0,28 % | €7,10 | €7,18 | €7,10 | 66,65K |
| 2026-07-02 | €7,17 | +1,27 % | €7,07 | €7,23 | €7,05 | 172,33K |
| 2026-07-01 | €7,08 | +0,71 % | €7,03 | €7,08 | €6,97 | 90,74K |
| 2026-06-30 | €7,03 | +0,72 % | €7,00 | €7,06 | €6,95 | 121,80K |
| 2026-06-29 | €6,98 | 0,00 % | €7,00 | €7,00 | €6,95 | 110,58K |
| 2026-06-26 | €6,98 | +0,14 % | €6,96 | €6,98 | €6,87 | 117,99K |
| 2026-06-25 | €6,97 | -0,43 % | €6,99 | €7,00 | €6,93 | 170,51K |
| 2026-06-24 | €7,00 | -2,78 % | €7,20 | €7,20 | €6,99 | 206,43K |
| 2026-06-23 | €7,20 | -0,55 % | €7,19 | €7,20 | €7,08 | 135,25K |
| 2026-06-22 | €7,24 | +0,42 % | €7,25 | €7,25 | €7,20 | 56,59K |
| 2026-06-19 | €7,21 | -0,41 % | €7,25 | €7,28 | €7,20 | 287,75K |
| 2026-06-18 | €7,24 | -1,23 % | €7,32 | €7,32 | €7,24 | 123,10K |
| 2026-06-17 | €7,33 | +0,55 % | €7,29 | €7,36 | €7,25 | 258,97K |
| 2026-06-16 | €7,29 | +0,97 % | €7,13 | €7,29 | €7,13 | 108,40K |
| 2026-06-15 | €7,22 | -0,14 % | €7,29 | €7,33 | €7,20 | 220,97K |
| 2026-06-12 | €7,23 | +2,41 % | €7,12 | €7,27 | €7,11 | 425,56K |
| 2026-06-11 | €7,06 | +0,14 % | €6,97 | €7,10 | €6,97 | 92,59K |
| 2026-06-10 | €7,05 | +1,29 % | €6,99 | €7,09 | €6,92 | 494,12K |
| 2026-06-09 | €6,96 | -0,57 % | €7,03 | €7,21 | €6,96 | 291,38K |
| 2026-06-08 | €7,00 | -0,99 % | €7,02 | €7,12 | €6,95 | 856,57K |
| 2026-06-05 | €7,07 | -0,42 % | €7,09 | €7,10 | €7,03 | 174,90K |
| 2026-06-04 | €7,10 | +1,43 % | €7,08 | €7,14 | €7,06 | 296,43K |
| 2026-06-03 | €7,00 | -2,37 % | €7,20 | €7,20 | €6,98 | 223,63K |
| 2026-06-02 | €7,17 | -0,42 % | €7,25 | €7,25 | €7,14 | 114,02K |
| 2026-06-01 | €7,20 | +0,28 % | €7,20 | €7,22 | €7,12 | 265,03K |
| 2026-05-29 | €7,18 | +1,56 % | €7,09 | €7,24 | €7,09 | 276,13K |
| 2026-05-28 | €7,07 | -2,21 % | €7,30 | €7,30 | €7,07 | 139,69K |