Ascopiave S.p.A. ASC
MIL · Italien · Versorger
€2,64-0,03 (-0,94 %)
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 | €2,63 | -0,94 % | €2,69 | €2,69 | €2,61 | 294,09K |
| 2026-09-30 | €2,66 | +1,14 % | €2,65 | €2,68 | €2,63 | 323,67K |
| 2026-09-29 | €2,63 | -0,19 % | €2,67 | €2,67 | €2,60 | 214,31K |
| 2026-09-28 | €2,63 | +0,57 % | €2,62 | €2,67 | €2,62 | 95,23K |
| 2026-09-25 | €2,62 | -0,19 % | €2,63 | €2,66 | €2,59 | 163,32K |
| 2026-09-24 | €2,63 | -0,94 % | €2,67 | €2,67 | €2,62 | 113,75K |
| 2026-09-23 | €2,65 | -1,85 % | €2,65 | €2,69 | €2,64 | 301,78K |
| 2026-09-22 | €2,70 | +1,12 % | €2,69 | €2,70 | €2,65 | 168,54K |
| 2026-09-21 | €2,67 | -2,02 % | €2,74 | €2,74 | €2,67 | 190,29K |
| 2026-09-18 | €2,72 | -0,73 % | €2,74 | €2,74 | €2,68 | 93,64K |
| 2026-09-17 | €2,74 | +3,20 % | €2,66 | €2,74 | €2,66 | 69,93K |
| 2026-09-16 | €2,66 | -0,19 % | €2,69 | €2,69 | €2,66 | 111,39K |
| 2026-09-15 | €2,66 | -0,74 % | €2,69 | €2,71 | €2,66 | 151,37K |
| 2026-09-14 | €2,68 | -2,19 % | €2,70 | €2,73 | €2,68 | 166,17K |
| 2026-09-11 | €2,74 | +1,67 % | €2,71 | €2,74 | €2,70 | 43,96K |
| 2026-09-10 | €2,70 | -1,10 % | €2,72 | €2,75 | €2,70 | 89,01K |
| 2026-09-09 | €2,73 | -1,27 % | €2,74 | €2,77 | €2,73 | 57,60K |
| 2026-09-08 | €2,77 | +0,36 % | €2,75 | €2,78 | €2,75 | 40,92K |
| 2026-09-07 | €2,76 | -1,61 % | €2,80 | €2,80 | €2,76 | 50,14K |
| 2026-09-04 | €2,80 | +2,94 % | €2,74 | €2,80 | €2,74 | 74,47K |
| 2026-09-03 | €2,72 | -1,09 % | €2,77 | €2,77 | €2,71 | 80,84K |
| 2026-09-02 | €2,75 | -3,34 % | €2,79 | €2,86 | €2,75 | 140,49K |
| 2026-09-01 | €2,85 | 0,00 % | €2,85 | €2,85 | €2,80 | 99,05K |
| 2026-08-31 | €2,85 | +1,97 % | €2,83 | €2,85 | €2,78 | 126,27K |
| 2026-08-28 | €2,79 | +0,36 % | €2,77 | €2,81 | €2,77 | 58,86K |
| 2026-08-27 | €2,78 | -0,54 % | €2,80 | €2,81 | €2,77 | 84,09K |
| 2026-08-26 | €2,80 | -0,18 % | €2,80 | €2,82 | €2,78 | 100,46K |
| 2026-08-25 | €2,80 | +1,08 % | €2,80 | €2,80 | €2,76 | 62,74K |
| 2026-08-24 | €2,77 | +0,36 % | €2,74 | €2,78 | €2,73 | 40,79K |
| 2026-08-21 | €2,76 | +0,73 % | €2,79 | €2,79 | €2,72 | 229,46K |
| 2026-08-20 | €2,74 | -0,36 % | €2,72 | €2,78 | €2,72 | 389,04K |
| 2026-08-19 | €2,75 | -0,54 % | €2,78 | €2,78 | €2,73 | 196,81K |
| 2026-08-18 | €2,77 | +0,18 % | €2,79 | €2,79 | €2,73 | 57,17K |
| 2026-08-17 | €2,76 | -1,60 % | €2,80 | €2,80 | €2,76 | 76,00K |
| 2026-08-14 | €2,81 | +0,90 % | €2,81 | €2,81 | €2,77 | 49,69K |
| 2026-08-13 | €2,78 | -0,89 % | €2,81 | €2,81 | €2,77 | 118,32K |
| 2026-08-12 | €2,81 | +0,36 % | €2,87 | €2,87 | €2,80 | 50,20K |
| 2026-08-11 | €2,80 | +0,54 % | €2,82 | €2,82 | €2,79 | 185,60K |
| 2026-08-10 | €2,78 | -1,77 % | €2,80 | €2,83 | €2,78 | 169,49K |
| 2026-08-07 | €2,83 | -0,35 % | €2,80 | €2,85 | €2,80 | 127,13K |
| 2026-08-06 | €2,84 | -0,87 % | €2,88 | €2,88 | €2,83 | 243,00K |
| 2026-08-05 | €2,87 | +1,60 % | €2,85 | €2,90 | €2,80 | 364,97K |
| 2026-08-04 | €2,82 | +2,17 % | €2,78 | €2,85 | €2,74 | 458,54K |
| 2026-08-03 | €2,76 | +2,60 % | €2,70 | €2,77 | €2,69 | 271,40K |
| 2026-07-31 | €2,69 | -1,10 % | €2,76 | €2,78 | €2,69 | 318,17K |
| 2026-07-30 | €2,72 | -5,56 % | €2,90 | €2,92 | €2,72 | 483,81K |
| 2026-07-29 | €2,88 | -0,52 % | €2,89 | €2,93 | €2,87 | 113,60K |
| 2026-07-28 | €2,89 | -1,53 % | €2,96 | €2,96 | €2,89 | 109,02K |
| 2026-07-27 | €2,94 | -0,34 % | €2,94 | €2,97 | €2,93 | 71,74K |
| 2026-07-24 | €2,95 | -1,83 % | €3,04 | €3,04 | €2,95 | 85,31K |
| 2026-07-23 | €3,01 | +0,17 % | €3,00 | €3,01 | €2,98 | 85,10K |
| 2026-07-22 | €3,00 | +0,33 % | €2,98 | €3,05 | €2,98 | 45,12K |
| 2026-07-21 | €2,99 | -1,97 % | €3,05 | €3,06 | €2,99 | 42,89K |
| 2026-07-20 | €3,05 | -0,16 % | €3,10 | €3,10 | €3,03 | 52,45K |
| 2026-07-17 | €3,06 | -0,16 % | €3,01 | €3,10 | €3,01 | 48,75K |
| 2026-07-16 | €3,06 | -0,49 % | €3,08 | €3,08 | €3,04 | 82,65K |
| 2026-07-15 | €3,08 | -0,49 % | €3,03 | €3,08 | €3,03 | 54,62K |
| 2026-07-14 | €3,09 | +0,16 % | €3,05 | €3,09 | €3,04 | 60,69K |
| 2026-07-13 | €3,09 | +1,31 % | €3,05 | €3,09 | €3,02 | 93,82K |
| 2026-07-10 | €3,05 | -0,16 % | €3,03 | €3,05 | €3,01 | 102,86K |
| 2026-07-09 | €3,05 | -0,81 % | €3,09 | €3,09 | €3,04 | 53,19K |
| 2026-07-08 | €3,08 | +0,82 % | €3,02 | €3,08 | €3,02 | 69,73K |
| 2026-07-07 | €3,05 | +1,33 % | €3,04 | €3,10 | €3,01 | 222,13K |
| 2026-07-06 | €3,01 | 0,00 % | €2,98 | €3,03 | €2,98 | 88,37K |
| 2026-07-03 | €3,01 | +0,84 % | €3,00 | €3,02 | €2,97 | 85,51K |
| 2026-07-02 | €2,98 | +1,70 % | €2,96 | €2,98 | €2,93 | 104,64K |
| 2026-07-01 | €2,93 | -0,17 % | €2,94 | €2,94 | €2,87 | 191,08K |
| 2026-06-30 | €2,94 | -0,34 % | €2,98 | €2,98 | €2,94 | 60,41K |
| 2026-06-29 | €2,95 | -1,34 % | €3,03 | €3,03 | €2,95 | 70,61K |
| 2026-06-26 | €2,99 | -0,99 % | €2,98 | €3,02 | €2,98 | 43,51K |
| 2026-06-25 | €3,02 | +1,17 % | €2,99 | €3,04 | €2,97 | 97,39K |
| 2026-06-24 | €2,98 | -0,83 % | €3,05 | €3,05 | €2,94 | 166,49K |
| 2026-06-23 | €3,01 | +0,67 % | €3,01 | €3,05 | €2,95 | 333,05K |
| 2026-06-22 | €2,99 | +0,34 % | €2,98 | €2,99 | €2,92 | 397,83K |
| 2026-06-19 | €2,98 | +1,71 % | €2,90 | €2,98 | €2,90 | 98,00K |
| 2026-06-18 | €2,93 | -1,68 % | €2,98 | €2,99 | €2,93 | 147,93K |
| 2026-06-17 | €2,98 | -1,97 % | €3,01 | €3,04 | €2,96 | 122,58K |
| 2026-06-16 | €3,04 | +1,50 % | €3,00 | €3,04 | €2,98 | 256,25K |
| 2026-06-15 | €2,99 | -1,48 % | €3,00 | €3,06 | €2,99 | 158,57K |
| 2026-06-12 | €3,04 | +0,83 % | €3,05 | €3,06 | €3,00 | 154,75K |
| 2026-06-11 | €3,02 | +0,50 % | €3,04 | €3,04 | €2,98 | 153,88K |
| 2026-06-10 | €3,00 | -0,99 % | €3,04 | €3,05 | €2,97 | 162,74K |
| 2026-06-09 | €3,03 | +3,77 % | €2,94 | €3,03 | €2,92 | 216,47K |
| 2026-06-08 | €2,92 | -8,46 % | €3,07 | €3,07 | €2,92 | 554,78K |
| 2026-06-05 | €3,19 | +0,79 % | €3,20 | €3,23 | €3,18 | 557,71K |
| 2026-06-04 | €3,16 | -1,09 % | €3,21 | €3,21 | €3,13 | 171,82K |
| 2026-06-03 | €3,20 | +0,47 % | €3,18 | €3,20 | €3,15 | 140,44K |
| 2026-06-02 | €3,18 | -1,85 % | €3,23 | €3,27 | €3,17 | 261,94K |
| 2026-06-01 | €3,24 | +1,09 % | €3,26 | €3,27 | €3,22 | 92,38K |
| 2026-05-29 | €3,21 | -0,62 % | €3,21 | €3,29 | €3,21 | 199,27K |