BasicNet S.p.A. BAN
MIL · Italien · Kommerzielle Dienstleistungen
€5,30-0,10 (-1,85 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €5,40 | +2,08 % | €5,33 | €5,41 | €5,21 | 26,58K |
| 2026-09-29 | €5,29 | -1,49 % | €5,41 | €5,42 | €5,29 | 8,19K |
| 2026-09-28 | €5,37 | -2,72 % | €5,60 | €5,60 | €5,37 | 21,94K |
| 2026-09-25 | €5,52 | 0,00 % | €5,52 | €5,52 | €5,45 | 15,56K |
| 2026-09-24 | €5,52 | -0,36 % | €5,84 | €5,84 | €5,50 | 13,08K |
| 2026-09-23 | €5,54 | +0,36 % | €5,76 | €5,76 | €5,54 | 17,06K |
| 2026-09-22 | €5,52 | +0,55 % | €5,50 | €5,63 | €5,50 | 4,44K |
| 2026-09-21 | €5,49 | -2,14 % | €5,70 | €5,70 | €5,49 | 11,33K |
| 2026-09-18 | €5,61 | +1,26 % | €5,65 | €5,65 | €5,56 | 9,94K |
| 2026-09-17 | €5,54 | +1,28 % | €5,70 | €5,70 | €5,54 | 9,75K |
| 2026-09-16 | €5,47 | -0,55 % | €5,65 | €5,65 | €5,45 | 6,26K |
| 2026-09-15 | €5,50 | -1,79 % | €5,75 | €5,75 | €5,50 | 12,74K |
| 2026-09-14 | €5,60 | +0,90 % | €5,76 | €5,76 | €5,51 | 18,84K |
| 2026-09-11 | €5,55 | -1,25 % | €5,63 | €5,70 | €5,55 | 10,57K |
| 2026-09-10 | €5,62 | 0,00 % | €5,62 | €5,68 | €5,55 | 13,69K |
| 2026-09-09 | €5,62 | -4,91 % | €5,87 | €5,87 | €5,62 | 49,95K |
| 2026-09-08 | €5,91 | -1,50 % | €6,00 | €6,06 | €5,80 | 32,78K |
| 2026-09-07 | €6,00 | +2,56 % | €5,93 | €6,00 | €5,84 | 5,78K |
| 2026-09-04 | €5,85 | +1,56 % | €5,80 | €5,86 | €5,75 | 9,92K |
| 2026-09-03 | €5,76 | +0,17 % | €5,93 | €5,93 | €5,69 | 20,07K |
| 2026-09-02 | €5,75 | -1,88 % | €6,00 | €6,00 | €5,73 | 15,47K |
| 2026-09-01 | €5,86 | -3,14 % | €6,07 | €6,07 | €5,84 | 23,17K |
| 2026-08-31 | €6,05 | +0,83 % | €6,00 | €6,05 | €5,93 | 5,52K |
| 2026-08-28 | €6,00 | +0,84 % | €6,14 | €6,14 | €5,92 | 5,06K |
| 2026-08-27 | €5,95 | -0,67 % | €6,08 | €6,08 | €5,93 | 7,51K |
| 2026-08-26 | €5,99 | +1,01 % | €6,06 | €6,06 | €5,91 | 9,35K |
| 2026-08-25 | €5,93 | -1,17 % | €6,21 | €6,21 | €5,93 | 13,93K |
| 2026-08-24 | €6,00 | +0,84 % | €5,92 | €6,03 | €5,92 | 14,01K |
| 2026-08-21 | €5,95 | -1,33 % | €6,10 | €6,10 | €5,95 | 8,52K |
| 2026-08-20 | €6,03 | -2,74 % | €6,21 | €6,22 | €6,01 | 15,02K |
| 2026-08-19 | €6,20 | +0,16 % | €6,21 | €6,21 | €6,05 | 11,87K |
| 2026-08-18 | €6,19 | -0,80 % | €6,24 | €6,24 | €6,10 | 13,61K |
| 2026-08-17 | €6,24 | +1,13 % | €6,25 | €6,27 | €6,10 | 14,05K |
| 2026-08-14 | €6,17 | +0,65 % | €6,12 | €6,23 | €6,10 | 9,93K |
| 2026-08-13 | €6,13 | -0,49 % | €6,22 | €6,23 | €6,13 | 9,78K |
| 2026-08-12 | €6,16 | -0,96 % | €6,20 | €6,29 | €6,15 | 10,55K |
| 2026-08-11 | €6,22 | -2,35 % | €6,41 | €6,41 | €6,21 | 24,40K |
| 2026-08-10 | €6,37 | -2,00 % | €6,58 | €6,59 | €6,36 | 13,39K |
| 2026-08-07 | €6,50 | -1,66 % | €6,61 | €6,63 | €6,50 | 4,82K |
| 2026-08-06 | €6,61 | +0,92 % | €6,60 | €6,72 | €6,55 | 53,71K |
| 2026-08-05 | €6,55 | 0,00 % | €6,70 | €6,70 | €6,50 | 17,38K |
| 2026-08-04 | €6,55 | +3,97 % | €6,38 | €6,60 | €6,27 | 37,20K |
| 2026-08-03 | €6,30 | +2,44 % | €6,00 | €6,43 | €6,00 | 66,93K |
| 2026-07-31 | €6,15 | -1,91 % | €6,35 | €6,43 | €5,89 | 63,57K |
| 2026-07-30 | €6,27 | +2,12 % | €6,24 | €6,40 | €6,21 | 20,00K |
| 2026-07-29 | €6,14 | +1,49 % | €6,07 | €6,21 | €5,97 | 33,37K |
| 2026-07-28 | €6,05 | -0,49 % | €6,08 | €6,09 | €6,00 | 9,77K |
| 2026-07-27 | €6,08 | 0,00 % | €6,04 | €6,14 | €6,00 | 17,72K |
| 2026-07-24 | €6,08 | +2,36 % | €5,99 | €6,08 | €5,96 | 16,51K |
| 2026-07-23 | €5,94 | -5,11 % | €6,20 | €6,20 | €5,94 | 58,79K |
| 2026-07-22 | €6,26 | -0,16 % | €6,40 | €6,40 | €6,20 | 30,26K |
| 2026-07-21 | €6,27 | -1,57 % | €6,28 | €6,37 | €6,20 | 26,56K |
| 2026-07-20 | €6,37 | -2,00 % | €6,66 | €6,66 | €6,32 | 23,66K |
| 2026-07-17 | €6,50 | -2,26 % | €6,62 | €6,64 | €6,50 | 25,60K |
| 2026-07-16 | €6,65 | -2,06 % | €6,82 | €6,82 | €6,63 | 19,29K |
| 2026-07-15 | €6,79 | -0,88 % | €6,77 | €6,86 | €6,75 | 13,61K |
| 2026-07-14 | €6,85 | 0,00 % | €6,85 | €6,90 | €6,76 | 12,41K |
| 2026-07-13 | €6,85 | -0,58 % | €6,90 | €7,01 | €6,85 | 14,01K |
| 2026-07-10 | €6,89 | +1,03 % | €6,85 | €6,92 | €6,78 | 4,09K |
| 2026-07-09 | €6,82 | +0,15 % | €6,82 | €6,90 | €6,80 | 8,80K |
| 2026-07-08 | €6,81 | -0,73 % | €6,85 | €6,88 | €6,73 | 9,20K |
| 2026-07-07 | €6,86 | 0,00 % | €6,87 | €6,89 | €6,82 | 5,93K |
| 2026-07-06 | €6,86 | -2,00 % | €6,92 | €6,93 | €6,85 | 5,74K |
| 2026-07-03 | €7,00 | +0,57 % | €6,99 | €7,04 | €6,93 | 5,26K |
| 2026-07-02 | €6,96 | +0,72 % | €6,99 | €6,99 | €6,85 | 20,50K |
| 2026-07-01 | €6,91 | -1,71 % | €7,03 | €7,03 | €6,89 | 9,60K |
| 2026-06-30 | €7,03 | +0,57 % | €7,00 | €7,05 | €6,92 | 25,38K |
| 2026-06-29 | €6,99 | -2,24 % | €7,02 | €7,17 | €6,99 | 59,77K |
| 2026-06-26 | €7,15 | +0,28 % | €7,08 | €7,18 | €7,07 | 21,01K |
| 2026-06-25 | €7,13 | -1,25 % | €7,25 | €7,28 | €7,12 | 25,39K |
| 2026-06-24 | €7,22 | +0,28 % | €7,21 | €7,26 | €7,16 | 31,68K |
| 2026-06-23 | €7,20 | +0,84 % | €7,10 | €7,23 | €7,07 | 30,22K |
| 2026-06-22 | €7,14 | -1,52 % | €7,24 | €7,28 | €7,03 | 46,01K |
| 2026-06-19 | €7,25 | -3,07 % | €7,49 | €7,49 | €7,20 | 64,18K |
| 2026-06-18 | €7,48 | +1,49 % | €7,37 | €7,48 | €7,24 | 135,53K |
| 2026-06-17 | €7,37 | -0,27 % | €7,38 | €7,41 | €7,29 | 60,33K |
| 2026-06-16 | €7,39 | +1,23 % | €7,30 | €7,40 | €7,27 | 85,93K |
| 2026-06-15 | €7,30 | -0,54 % | €7,36 | €7,42 | €7,25 | 48,23K |
| 2026-06-12 | €7,34 | +0,14 % | €7,40 | €7,46 | €7,30 | 99,59K |
| 2026-06-11 | €7,33 | +0,41 % | €7,29 | €7,35 | €7,20 | 91,10K |
| 2026-06-10 | €7,30 | +3,40 % | €7,15 | €7,35 | €7,03 | 107,46K |
| 2026-06-09 | €7,06 | -0,98 % | €7,07 | €7,30 | €7,02 | 160,84K |
| 2026-06-08 | €7,13 | +2,44 % | €6,72 | €7,13 | €6,72 | 84,39K |
| 2026-06-05 | €6,96 | -1,28 % | €7,15 | €7,15 | €6,96 | 26,12K |
| 2026-06-04 | €7,05 | -0,42 % | €7,17 | €7,21 | €7,05 | 19,15K |
| 2026-06-03 | €7,08 | -0,42 % | €7,11 | €7,15 | €7,04 | 20,37K |
| 2026-06-02 | €7,11 | -0,14 % | €7,00 | €7,28 | €7,00 | 38,62K |
| 2026-06-01 | €7,12 | -1,11 % | €7,19 | €7,35 | €7,12 | 48,98K |
| 2026-05-29 | €7,20 | +1,98 % | €7,10 | €7,48 | €7,10 | 77,28K |
| 2026-05-28 | €7,06 | +2,02 % | €6,89 | €7,07 | €6,89 | 53,92K |