Beewize S.p.A. BWZ
MIL · Italien · Kommerzielle Dienstleistungen
€0,3320+0,01 (+4,40 %)
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 | €0,33 | +4,40 % | €0,33 | €0,33 | €0,33 | 140 |
| 2026-09-30 | €0,32 | -1,85 % | €0,34 | €0,34 | €0,30 | 6,47K |
| 2026-09-29 | €0,32 | -4,71 % | €0,34 | €0,36 | €0,30 | 54,60K |
| 2026-09-28 | €0,34 | +1,19 % | €0,34 | €0,34 | €0,34 | 801 |
| 2026-09-25 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-24 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-23 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-22 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-21 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-18 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-17 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-16 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-09-15 | €0,34 | +5,00 % | €0,32 | €0,34 | €0,32 | 41,52K |
| 2026-09-14 | €0,32 | -8,57 % | €0,32 | €0,32 | €0,32 | 20,00K |
| 2026-09-11 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-09-10 | €0,35 | -2,23 % | €0,35 | €0,35 | €0,35 | 1,22K |
| 2026-09-09 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,36 | 355 |
| 2026-09-08 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,36 | 0 |
| 2026-09-07 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,36 | 0 |
| 2026-09-04 | €0,36 | +2,29 % | €0,36 | €0,36 | €0,36 | 110 |
| 2026-09-03 | €0,35 | -2,23 % | €0,35 | €0,35 | €0,35 | 201 |
| 2026-09-02 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,36 | 0 |
| 2026-09-01 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,36 | 0 |
| 2026-08-31 | €0,36 | +2,29 % | €0,36 | €0,36 | €0,36 | 1,00K |
| 2026-08-28 | €0,35 | -0,57 % | €0,35 | €0,35 | €0,35 | 666 |
| 2026-08-27 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 600 |
| 2026-08-26 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-08-25 | €0,35 | +4,76 % | €0,32 | €0,35 | €0,32 | 1,02K |
| 2026-08-24 | €0,34 | +1,82 % | €0,34 | €0,34 | €0,33 | 3,32K |
| 2026-08-21 | €0,33 | -2,94 % | €0,33 | €0,33 | €0,33 | 180 |
| 2026-08-20 | €0,34 | +1,80 % | €0,35 | €0,35 | €0,34 | 8,66K |
| 2026-08-19 | €0,33 | 0,00 % | €0,33 | €0,33 | €0,33 | 0 |
| 2026-08-18 | €0,33 | 0,00 % | €0,33 | €0,33 | €0,33 | 0 |
| 2026-08-17 | €0,33 | 0,00 % | €0,33 | €0,33 | €0,33 | 0 |
| 2026-08-14 | €0,33 | +1,21 % | €0,35 | €0,36 | €0,33 | 27,00K |
| 2026-08-13 | €0,33 | -5,17 % | €0,33 | €0,33 | €0,33 | 3,51K |
| 2026-08-12 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-08-11 | €0,35 | +2,35 % | €0,35 | €0,35 | €0,35 | 3,18K |
| 2026-08-10 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-08-07 | €0,34 | 0,00 % | €0,34 | €0,34 | €0,34 | 0 |
| 2026-08-06 | €0,34 | -3,41 % | €0,34 | €0,34 | €0,34 | 30 |
| 2026-08-05 | €0,35 | +9,32 % | €0,35 | €0,35 | €0,35 | 3,50K |
| 2026-08-04 | €0,32 | -2,42 % | €0,32 | €0,32 | €0,32 | 1 |
| 2026-08-03 | €0,33 | +1,85 % | €0,34 | €0,35 | €0,33 | 10,12K |
| 2026-07-31 | €0,32 | -7,43 % | €0,33 | €0,34 | €0,32 | 23,02K |
| 2026-07-30 | €0,35 | -3,31 % | €0,35 | €0,35 | €0,35 | 4 |
| 2026-07-29 | €0,36 | 0,00 % | €0,36 | €0,36 | €0,36 | 0 |
| 2026-07-28 | €0,36 | -1,09 % | €0,36 | €0,36 | €0,36 | 410 |
| 2026-07-27 | €0,37 | +4,57 % | €0,34 | €0,37 | €0,32 | 11,27K |
| 2026-07-24 | €0,35 | -3,85 % | €0,33 | €0,35 | €0,33 | 9,32K |
| 2026-07-23 | €0,36 | -3,70 % | €0,34 | €0,36 | €0,34 | 16,14K |
| 2026-07-22 | €0,38 | -0,53 % | €0,38 | €0,38 | €0,38 | 3,70K |
| 2026-07-21 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-20 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-17 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-16 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-15 | €0,38 | -0,52 % | €0,38 | €0,38 | €0,38 | 1,00K |
| 2026-07-14 | €0,38 | +7,30 % | €0,33 | €0,38 | €0,33 | 16,26K |
| 2026-07-13 | €0,36 | -3,26 % | €0,35 | €0,36 | €0,33 | 35,55K |
| 2026-07-10 | €0,37 | 0,00 % | €0,37 | €0,37 | €0,37 | 0 |
| 2026-07-09 | €0,37 | -3,66 % | €0,38 | €0,38 | €0,35 | 6,10K |
| 2026-07-08 | €0,38 | 0,00 % | €0,38 | €0,38 | €0,38 | 0 |
| 2026-07-07 | €0,38 | +8,52 % | €0,38 | €0,38 | €0,38 | 10,00K |
| 2026-07-06 | €0,35 | -0,56 % | €0,34 | €0,35 | €0,34 | 26,05K |
| 2026-07-03 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-07-02 | €0,35 | 0,00 % | €0,35 | €0,35 | €0,35 | 0 |
| 2026-07-01 | €0,35 | +5,99 % | €0,34 | €0,37 | €0,33 | 9,61K |
| 2026-06-30 | €0,33 | -4,57 % | €0,34 | €0,34 | €0,33 | 11,89K |
| 2026-06-29 | €0,35 | -5,41 % | €0,35 | €0,35 | €0,35 | 8,40K |
| 2026-06-26 | €0,37 | +9,47 % | €0,37 | €0,39 | €0,35 | 34,69K |
| 2026-06-25 | €0,34 | -9,14 % | €0,36 | €0,36 | €0,32 | 47,57K |
| 2026-06-24 | €0,37 | +0,54 % | €0,38 | €0,38 | €0,37 | 24,47K |
| 2026-06-23 | €0,37 | -1,07 % | €0,38 | €0,38 | €0,35 | 44,94K |
| 2026-06-22 | €0,37 | +0,54 % | €0,38 | €0,41 | €0,37 | 85,94K |
| 2026-06-19 | €0,37 | -3,63 % | €0,37 | €0,37 | €0,37 | 61 |
| 2026-06-18 | €0,39 | 0,00 % | €0,39 | €0,39 | €0,39 | 0 |
| 2026-06-17 | €0,39 | +1,05 % | €0,38 | €0,40 | €0,37 | 44,27K |
| 2026-06-16 | €0,38 | +0,53 % | €0,37 | €0,39 | €0,37 | 28,98K |
| 2026-06-15 | €0,38 | +5,56 % | €0,36 | €0,38 | €0,36 | 6,00K |
| 2026-06-12 | €0,36 | -8,16 % | €0,39 | €0,39 | €0,36 | 6,00K |
| 2026-06-11 | €0,39 | +5,38 % | €0,36 | €0,39 | €0,36 | 54,39K |
| 2026-06-10 | €0,37 | -2,62 % | €0,37 | €0,37 | €0,37 | 2,78K |
| 2026-06-09 | €0,38 | +0,53 % | €0,38 | €0,38 | €0,38 | 4,00K |
| 2026-06-08 | €0,38 | -2,56 % | €0,37 | €0,38 | €0,37 | 28,57K |
| 2026-06-05 | €0,39 | -4,88 % | €0,42 | €0,44 | €0,39 | 44,51K |
| 2026-06-04 | €0,41 | +6,22 % | €0,37 | €0,41 | €0,36 | 40,45K |
| 2026-06-03 | €0,39 | +1,05 % | €0,37 | €0,39 | €0,37 | 150 |
| 2026-06-02 | €0,38 | -6,37 % | €0,43 | €0,44 | €0,37 | 29,09K |
| 2026-06-01 | €0,41 | +1,49 % | €0,42 | €0,42 | €0,41 | 5,05K |
| 2026-05-29 | €0,40 | +2,03 % | €0,39 | €0,41 | €0,37 | 81,13K |