Bastogi SPA B
MIL · Italien · Finanzen
€1,19-0,02 (-1,66 %)
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 | €1,18 | -1,66 % | €1,21 | €1,21 | €1,18 | 11,72K |
| 2026-09-30 | €1,21 | -1,23 % | €1,25 | €1,25 | €1,20 | 13,26K |
| 2026-09-29 | €1,22 | +1,24 % | €1,20 | €1,26 | €1,18 | 94,57K |
| 2026-09-28 | €1,21 | -0,41 % | €1,22 | €1,25 | €1,16 | 99,33K |
| 2026-09-25 | €1,21 | -2,42 % | €1,24 | €1,27 | €1,21 | 31,74K |
| 2026-09-24 | €1,24 | 0,00 % | €1,24 | €1,28 | €1,23 | 96,74K |
| 2026-09-23 | €1,24 | +1,22 % | €1,25 | €1,28 | €1,22 | 152,32K |
| 2026-09-22 | €1,23 | +6,06 % | €1,15 | €1,25 | €1,15 | 347,58K |
| 2026-09-21 | €1,15 | +1,32 % | €1,11 | €1,16 | €1,11 | 23,89K |
| 2026-09-18 | €1,14 | +1,33 % | €1,12 | €1,14 | €1,12 | 38,19K |
| 2026-09-17 | €1,13 | +2,27 % | €1,13 | €1,14 | €1,11 | 19,92K |
| 2026-09-16 | €1,10 | +1,85 % | €1,09 | €1,13 | €1,09 | 29,73K |
| 2026-09-15 | €1,08 | -2,26 % | €1,10 | €1,10 | €1,08 | 2,06K |
| 2026-09-14 | €1,11 | -1,34 % | €1,09 | €1,11 | €1,08 | 6,70K |
| 2026-09-11 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 0 |
| 2026-09-10 | €1,12 | +0,45 % | €1,12 | €1,12 | €1,12 | 925 |
| 2026-09-09 | €1,12 | +0,45 % | €1,12 | €1,12 | €1,12 | 1,00K |
| 2026-09-08 | €1,11 | -0,45 % | €1,12 | €1,12 | €1,11 | 16,00K |
| 2026-09-07 | €1,12 | -0,89 % | €1,09 | €1,12 | €1,09 | 5,85K |
| 2026-09-04 | €1,13 | +1,35 % | €1,10 | €1,13 | €1,08 | 2,86K |
| 2026-09-03 | €1,11 | +0,91 % | €1,10 | €1,11 | €1,09 | 10,44K |
| 2026-09-02 | €1,10 | -2,65 % | €1,11 | €1,12 | €1,10 | 3,50K |
| 2026-09-01 | €1,13 | +2,26 % | €1,11 | €1,14 | €1,11 | 3,62K |
| 2026-08-31 | €1,11 | -2,21 % | €1,14 | €1,14 | €1,11 | 1,08K |
| 2026-08-28 | €1,13 | +2,26 % | €1,13 | €1,13 | €1,11 | 1,00K |
| 2026-08-27 | €1,11 | -0,90 % | €1,11 | €1,13 | €1,11 | 2,00K |
| 2026-08-26 | €1,12 | -0,45 % | €1,12 | €1,13 | €1,10 | 5,71K |
| 2026-08-25 | €1,12 | -0,88 % | €1,11 | €1,12 | €1,11 | 3,50K |
| 2026-08-24 | €1,13 | +1,35 % | €1,13 | €1,14 | €1,13 | 10,55K |
| 2026-08-21 | €1,12 | -0,89 % | €1,12 | €1,12 | €1,10 | 13,94K |
| 2026-08-20 | €1,13 | +1,35 % | €1,10 | €1,13 | €1,10 | 458 |
| 2026-08-19 | €1,11 | 0,00 % | €1,13 | €1,14 | €1,08 | 30,38K |
| 2026-08-18 | €1,11 | -2,63 % | €1,15 | €1,15 | €1,11 | 23,33K |
| 2026-08-17 | €1,14 | -1,72 % | €1,15 | €1,16 | €1,13 | 18,26K |
| 2026-08-14 | €1,16 | +1,31 % | €1,14 | €1,17 | €1,13 | 64,57K |
| 2026-08-13 | €1,14 | +0,88 % | €1,11 | €1,14 | €1,11 | 13,72K |
| 2026-08-12 | €1,13 | +0,89 % | €1,13 | €1,13 | €1,13 | 1,35K |
| 2026-08-11 | €1,13 | +0,45 % | €1,14 | €1,14 | €1,13 | 3,00K |
| 2026-08-10 | €1,12 | -1,75 % | €1,14 | €1,15 | €1,12 | 14,50K |
| 2026-08-07 | €1,14 | -1,30 % | €1,17 | €1,17 | €1,14 | 18,58K |
| 2026-08-06 | €1,15 | +0,87 % | €1,14 | €1,16 | €1,13 | 30,51K |
| 2026-08-05 | €1,14 | -0,43 % | €1,14 | €1,15 | €1,14 | 2,09K |
| 2026-08-04 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,13 | 17,42K |
| 2026-08-03 | €1,15 | 0,00 % | €1,15 | €1,15 | €1,15 | 8,51K |
| 2026-07-31 | €1,15 | +1,77 % | €1,15 | €1,18 | €1,13 | 99,34K |
| 2026-07-30 | €1,13 | +2,26 % | €1,12 | €1,15 | €1,10 | 43,53K |
| 2026-07-29 | €1,11 | +2,31 % | €1,07 | €1,14 | €1,07 | 101,27K |
| 2026-07-28 | €1,08 | +1,41 % | €1,07 | €1,12 | €1,06 | 19,17K |
| 2026-07-27 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,07 | 3,69K |
| 2026-07-24 | €1,07 | -0,47 % | €1,09 | €1,09 | €1,07 | 8,46K |
| 2026-07-23 | €1,07 | -5,31 % | €1,13 | €1,13 | €1,07 | 63,63K |
| 2026-07-22 | €1,13 | +4,15 % | €1,14 | €1,14 | €1,10 | 15,27K |
| 2026-07-21 | €1,09 | -3,56 % | €1,13 | €1,15 | €1,09 | 6,40K |
| 2026-07-20 | €1,13 | +0,45 % | €1,11 | €1,13 | €1,11 | 7,80K |
| 2026-07-17 | €1,12 | -3,45 % | €1,13 | €1,13 | €1,11 | 17,83K |
| 2026-07-16 | €1,16 | +2,65 % | €1,13 | €1,16 | €1,13 | 1,00K |
| 2026-07-15 | €1,13 | -0,44 % | €1,13 | €1,13 | €1,13 | 5,01K |
| 2026-07-14 | €1,13 | -1,73 % | €1,13 | €1,14 | €1,13 | 4,80K |
| 2026-07-13 | €1,15 | +1,76 % | €1,17 | €1,17 | €1,13 | 9,30K |
| 2026-07-10 | €1,13 | -1,30 % | €1,13 | €1,14 | €1,13 | 7,75K |
| 2026-07-09 | €1,15 | -0,86 % | €1,16 | €1,16 | €1,13 | 31,99K |
| 2026-07-08 | €1,16 | -2,11 % | €1,19 | €1,19 | €1,15 | 46,03K |
| 2026-07-07 | €1,18 | +2,16 % | €1,18 | €1,19 | €1,14 | 109,83K |
| 2026-07-06 | €1,16 | +3,57 % | €1,13 | €1,19 | €1,10 | 188,93K |
| 2026-07-03 | €1,12 | +9,80 % | €1,00 | €1,13 | €1,00 | 200,00K |
| 2026-07-02 | €1,02 | +4,29 % | €0,97 | €1,02 | €0,97 | 40,24K |
| 2026-07-01 | €0,98 | -1,81 % | €1,00 | €1,00 | €0,97 | 8,88K |
| 2026-06-30 | €1,00 | +1,22 % | €0,99 | €1,00 | €0,97 | 18,81K |
| 2026-06-29 | €0,98 | -0,20 % | €0,98 | €0,99 | €0,97 | 9,53K |
| 2026-06-26 | €0,99 | -1,20 % | €0,97 | €1,02 | €0,97 | 14,60K |
| 2026-06-25 | €1,00 | -1,19 % | €1,04 | €1,06 | €0,96 | 97,43K |
| 2026-06-24 | €1,01 | -2,42 % | €1,04 | €1,05 | €0,97 | 18,67K |
| 2026-06-23 | €1,03 | -0,48 % | €1,01 | €1,04 | €1,01 | 5,53K |
| 2026-06-22 | €1,04 | +1,46 % | €1,03 | €1,04 | €1,02 | 4,80K |
| 2026-06-19 | €1,02 | -1,91 % | €1,01 | €1,07 | €0,93 | 98,04K |
| 2026-06-18 | €1,04 | -1,88 % | €1,05 | €1,06 | €1,02 | 18,79K |
| 2026-06-17 | €1,07 | 0,00 % | €1,06 | €1,07 | €1,04 | 15,52K |
| 2026-06-16 | €1,07 | 0,00 % | €1,07 | €1,07 | €1,06 | 5,86K |
| 2026-06-15 | €1,07 | +0,47 % | €1,08 | €1,08 | €1,04 | 14,54K |
| 2026-06-12 | €1,06 | -1,40 % | €1,08 | €1,08 | €1,05 | 15,42K |
| 2026-06-11 | €1,08 | +1,90 % | €1,07 | €1,08 | €1,05 | 15,40K |
| 2026-06-10 | €1,05 | 0,00 % | €1,05 | €1,07 | €1,05 | 19,92K |
| 2026-06-09 | €1,05 | -2,76 % | €1,06 | €1,09 | €1,05 | 14,27K |
| 2026-06-08 | €1,09 | +1,40 % | €1,05 | €1,10 | €1,04 | 17,72K |
| 2026-06-05 | €1,07 | 0,00 % | €1,07 | €1,10 | €1,07 | 41,99K |
| 2026-06-04 | €1,07 | +1,90 % | €1,03 | €1,07 | €1,03 | 28,32K |
| 2026-06-03 | €1,05 | -0,94 % | €1,06 | €1,06 | €1,04 | 10,03K |
| 2026-06-02 | €1,06 | -0,47 % | €1,07 | €1,10 | €1,03 | 15,24K |
| 2026-06-01 | €1,07 | +0,47 % | €1,12 | €1,12 | €1,04 | 17,13K |
| 2026-05-29 | €1,06 | +0,95 % | €1,13 | €1,13 | €1,03 | 34,59K |