Cairo Communication S.p.A. CAI
MIL · Italien · Verbraucherdienstleistungen
€2,13-0,05 (-2,30 %)
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 | €2,13 | -2,30 % | €2,16 | €2,16 | €2,13 | 163,98K |
| 2026-09-30 | €2,17 | -1,14 % | €2,20 | €2,21 | €2,17 | 69,60K |
| 2026-09-29 | €2,20 | +0,69 % | €2,18 | €2,21 | €2,18 | 130,73K |
| 2026-09-28 | €2,18 | -2,02 % | €2,23 | €2,24 | €2,18 | 164,10K |
| 2026-09-25 | €2,23 | +0,45 % | €2,22 | €2,24 | €2,21 | 51,09K |
| 2026-09-24 | €2,22 | -1,33 % | €2,21 | €2,25 | €2,21 | 45,62K |
| 2026-09-23 | €2,25 | +1,58 % | €2,21 | €2,25 | €2,18 | 347,90K |
| 2026-09-22 | €2,21 | -0,67 % | €2,22 | €2,24 | €2,21 | 98,91K |
| 2026-09-21 | €2,23 | -0,22 % | €2,23 | €2,24 | €2,22 | 108,92K |
| 2026-09-18 | €2,23 | +0,22 % | €2,24 | €2,26 | €2,22 | 145,41K |
| 2026-09-17 | €2,23 | -2,19 % | €2,30 | €2,30 | €2,22 | 122,80K |
| 2026-09-16 | €2,28 | +2,01 % | €2,27 | €2,30 | €2,22 | 181,32K |
| 2026-09-15 | €2,23 | -0,45 % | €2,28 | €2,28 | €2,20 | 158,40K |
| 2026-09-14 | €2,24 | -0,66 % | €2,26 | €2,29 | €2,24 | 95,38K |
| 2026-09-11 | €2,26 | 0,00 % | €2,27 | €2,28 | €2,25 | 104,63K |
| 2026-09-10 | €2,26 | -0,22 % | €2,26 | €2,28 | €2,26 | 43,02K |
| 2026-09-09 | €2,27 | -0,88 % | €2,26 | €2,29 | €2,26 | 83,54K |
| 2026-09-08 | €2,29 | +1,11 % | €2,26 | €2,30 | €2,26 | 106,96K |
| 2026-09-07 | €2,26 | 0,00 % | €2,27 | €2,29 | €2,26 | 197,30K |
| 2026-09-04 | €2,26 | -1,31 % | €2,32 | €2,32 | €2,26 | 83,80K |
| 2026-09-03 | €2,29 | +1,78 % | €2,25 | €2,30 | €2,25 | 204,91K |
| 2026-09-02 | €2,25 | -0,66 % | €2,25 | €2,27 | €2,23 | 137,90K |
| 2026-09-01 | €2,27 | -0,22 % | €2,30 | €2,30 | €2,26 | 275,90K |
| 2026-08-31 | €2,27 | -0,66 % | €2,29 | €2,30 | €2,27 | 304,72K |
| 2026-08-28 | €2,29 | -0,22 % | €2,31 | €2,32 | €2,29 | 108,65K |
| 2026-08-27 | €2,29 | -0,65 % | €2,30 | €2,30 | €2,28 | 127,28K |
| 2026-08-26 | €2,31 | 0,00 % | €2,32 | €2,32 | €2,30 | 250,35K |
| 2026-08-25 | €2,31 | -0,22 % | €2,32 | €2,33 | €2,31 | 75,53K |
| 2026-08-24 | €2,31 | -1,49 % | €2,35 | €2,37 | €2,31 | 99,77K |
| 2026-08-21 | €2,35 | +0,64 % | €2,35 | €2,36 | €2,33 | 51,14K |
| 2026-08-20 | €2,33 | 0,00 % | €2,33 | €2,35 | €2,33 | 68,76K |
| 2026-08-19 | €2,33 | -0,85 % | €2,35 | €2,36 | €2,31 | 136,79K |
| 2026-08-18 | €2,35 | +0,21 % | €2,34 | €2,36 | €2,33 | 147,30K |
| 2026-08-17 | €2,35 | -1,05 % | €2,38 | €2,38 | €2,35 | 88,72K |
| 2026-08-14 | €2,37 | +0,85 % | €2,34 | €2,38 | €2,34 | 58,11K |
| 2026-08-13 | €2,35 | +0,64 % | €2,34 | €2,38 | €2,34 | 120,19K |
| 2026-08-12 | €2,34 | -0,43 % | €2,35 | €2,37 | €2,33 | 157,03K |
| 2026-08-11 | €2,35 | +0,21 % | €2,37 | €2,37 | €2,35 | 63,02K |
| 2026-08-10 | €2,34 | -1,06 % | €2,37 | €2,38 | €2,34 | 178,51K |
| 2026-08-07 | €2,37 | +0,21 % | €2,36 | €2,39 | €2,35 | 199,65K |
| 2026-08-06 | €2,36 | -0,21 % | €2,39 | €2,39 | €2,35 | 283,95K |
| 2026-08-05 | €2,37 | +0,85 % | €2,35 | €2,43 | €2,35 | 259,01K |
| 2026-08-04 | €2,35 | 0,00 % | €2,36 | €2,38 | €2,29 | 569,53K |
| 2026-08-03 | €2,35 | +0,21 % | €2,37 | €2,42 | €2,32 | 413,89K |
| 2026-07-31 | €2,34 | -3,51 % | €2,44 | €2,46 | €2,34 | 408,47K |
| 2026-07-30 | €2,42 | +0,62 % | €2,44 | €2,45 | €2,41 | 120,71K |
| 2026-07-29 | €2,41 | +0,42 % | €2,40 | €2,44 | €2,40 | 112,53K |
| 2026-07-28 | €2,40 | 0,00 % | €2,40 | €2,43 | €2,38 | 267,98K |
| 2026-07-27 | €2,40 | +0,63 % | €2,40 | €2,42 | €2,39 | 115,46K |
| 2026-07-24 | €2,38 | +0,42 % | €2,40 | €2,41 | €2,38 | 125,79K |
| 2026-07-23 | €2,38 | -3,06 % | €2,41 | €2,46 | €2,37 | 189,23K |
| 2026-07-22 | €2,45 | +1,24 % | €2,45 | €2,47 | €2,38 | 292,13K |
| 2026-07-21 | €2,42 | -0,62 % | €2,42 | €2,43 | €2,40 | 266,44K |
| 2026-07-20 | €2,43 | -0,61 % | €2,46 | €2,46 | €2,40 | 230,82K |
| 2026-07-17 | €2,45 | -1,21 % | €2,45 | €2,46 | €2,43 | 250,87K |
| 2026-07-16 | €2,48 | +0,40 % | €2,47 | €2,48 | €2,44 | 314,29K |
| 2026-07-15 | €2,47 | -0,20 % | €2,48 | €2,49 | €2,42 | 394,39K |
| 2026-07-14 | €2,47 | -1,39 % | €2,51 | €2,51 | €2,46 | 604,83K |
| 2026-07-13 | €2,51 | +0,60 % | €2,46 | €2,58 | €2,46 | 494,19K |
| 2026-07-10 | €2,49 | -1,38 % | €2,53 | €2,57 | €2,49 | 836,61K |
| 2026-07-09 | €2,53 | +0,20 % | €2,56 | €2,59 | €2,53 | 161,71K |
| 2026-07-08 | €2,53 | -0,59 % | €2,55 | €2,55 | €2,49 | 135,04K |
| 2026-07-07 | €2,54 | -0,97 % | €2,59 | €2,59 | €2,54 | 86,24K |
| 2026-07-06 | €2,57 | +0,39 % | €2,56 | €2,60 | €2,56 | 195,65K |
| 2026-07-03 | €2,56 | +0,20 % | €2,55 | €2,58 | €2,53 | 67,43K |
| 2026-07-02 | €2,55 | 0,00 % | €2,52 | €2,58 | €2,52 | 258,96K |
| 2026-07-01 | €2,55 | +3,03 % | €2,46 | €2,55 | €2,46 | 320,97K |
| 2026-06-30 | €2,47 | -0,60 % | €2,48 | €2,49 | €2,43 | 256,99K |
| 2026-06-29 | €2,49 | +0,20 % | €2,49 | €2,51 | €2,45 | 155,81K |
| 2026-06-26 | €2,48 | +0,61 % | €2,47 | €2,49 | €2,43 | 228,72K |
| 2026-06-25 | €2,47 | +0,61 % | €2,46 | €2,47 | €2,42 | 238,75K |
| 2026-06-24 | €2,45 | +2,51 % | €2,41 | €2,45 | €2,38 | 379,14K |
| 2026-06-23 | €2,39 | +1,05 % | €2,40 | €2,40 | €2,34 | 146,75K |
| 2026-06-22 | €2,37 | -1,66 % | €2,43 | €2,43 | €2,37 | 94,89K |
| 2026-06-19 | €2,41 | +0,84 % | €2,41 | €2,44 | €2,39 | 134,81K |
| 2026-06-18 | €2,39 | -0,42 % | €2,42 | €2,42 | €2,38 | 154,94K |
| 2026-06-17 | €2,40 | -1,64 % | €2,46 | €2,46 | €2,39 | 251,51K |
| 2026-06-16 | €2,44 | -2,20 % | €2,50 | €2,51 | €2,44 | 229,52K |
| 2026-06-15 | €2,49 | +1,01 % | €2,51 | €2,52 | €2,48 | 290,79K |
| 2026-06-12 | €2,47 | +0,20 % | €2,49 | €2,52 | €2,47 | 216,12K |
| 2026-06-11 | €2,46 | -2,18 % | €2,53 | €2,53 | €2,46 | 129,60K |
| 2026-06-10 | €2,52 | +2,65 % | €2,48 | €2,53 | €2,47 | 423,72K |
| 2026-06-09 | €2,45 | +0,82 % | €2,44 | €2,47 | €2,42 | 379,43K |
| 2026-06-08 | €2,43 | +5,18 % | €2,30 | €2,44 | €2,30 | 786,37K |
| 2026-06-05 | €2,32 | +0,22 % | €2,31 | €2,37 | €2,31 | 268,64K |
| 2026-06-04 | €2,31 | +1,32 % | €2,28 | €2,31 | €2,28 | 395,14K |
| 2026-06-03 | €2,28 | -0,44 % | €2,29 | €2,33 | €2,28 | 345,66K |
| 2026-06-02 | €2,29 | -1,72 % | €2,31 | €2,35 | €2,29 | 202,96K |
| 2026-06-01 | €2,33 | -0,64 % | €2,36 | €2,36 | €2,30 | 234,49K |
| 2026-05-29 | €2,35 | -1,26 % | €2,39 | €2,39 | €2,34 | 178,98K |