Caltagirone S.p.A. CALT
MIL · Italien · Nicht-Energie-Rohstoffe
€9,58-0,28 (-2,84 %)
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 | €9,86 | +0,72 % | €9,87 | €9,99 | €9,83 | 7,05K |
| 2026-09-29 | €9,79 | -0,10 % | €9,89 | €9,90 | €9,79 | 16,91K |
| 2026-09-28 | €9,80 | -1,31 % | €9,80 | €10,00 | €9,75 | 23,12K |
| 2026-09-25 | €9,93 | -0,30 % | €10,10 | €10,10 | €9,83 | 9,41K |
| 2026-09-24 | €9,96 | -0,40 % | €10,00 | €10,08 | €9,90 | 13,43K |
| 2026-09-23 | €10,00 | +0,20 % | €9,83 | €10,00 | €9,80 | 14,34K |
| 2026-09-22 | €9,98 | +0,30 % | €10,00 | €10,10 | €9,79 | 17,25K |
| 2026-09-21 | €9,95 | +1,02 % | €9,90 | €10,04 | €9,90 | 25,83K |
| 2026-09-18 | €9,85 | +0,31 % | €9,90 | €10,06 | €9,82 | 38,03K |
| 2026-09-17 | €9,82 | -1,11 % | €9,85 | €10,08 | €9,82 | 20,85K |
| 2026-09-16 | €9,93 | +4,31 % | €9,52 | €10,04 | €9,52 | 72,00K |
| 2026-09-15 | €9,52 | -1,24 % | €9,64 | €9,67 | €9,51 | 25,19K |
| 2026-09-14 | €9,64 | -1,63 % | €9,76 | €9,76 | €9,62 | 17,29K |
| 2026-09-11 | €9,80 | +0,72 % | €9,80 | €9,84 | €9,72 | 25,14K |
| 2026-09-10 | €9,73 | +1,25 % | €9,62 | €9,80 | €9,58 | 28,42K |
| 2026-09-09 | €9,61 | -1,64 % | €9,80 | €9,82 | €9,60 | 19,40K |
| 2026-09-08 | €9,77 | -0,31 % | €9,75 | €9,77 | €9,62 | 32,52K |
| 2026-09-07 | €9,80 | -1,80 % | €10,00 | €10,00 | €9,74 | 20,25K |
| 2026-09-04 | €9,98 | +0,10 % | €10,00 | €10,04 | €9,81 | 7,40K |
| 2026-09-03 | €9,97 | +1,53 % | €9,82 | €9,97 | €9,79 | 6,63K |
| 2026-09-02 | €9,82 | -1,60 % | €9,98 | €9,98 | €9,75 | 28,23K |
| 2026-09-01 | €9,98 | -0,20 % | €9,98 | €9,98 | €9,89 | 17,85K |
| 2026-08-31 | €10,00 | -1,19 % | €10,00 | €10,12 | €9,96 | 20,66K |
| 2026-08-28 | €10,12 | +0,20 % | €10,18 | €10,20 | €10,06 | 3,76K |
| 2026-08-27 | €10,10 | -0,79 % | €10,18 | €10,18 | €10,02 | 20,38K |
| 2026-08-26 | €10,18 | -0,20 % | €10,20 | €10,30 | €10,06 | 48,56K |
| 2026-08-25 | €10,20 | +2,20 % | €10,00 | €10,20 | €10,00 | 14,57K |
| 2026-08-24 | €9,98 | -1,77 % | €10,10 | €10,12 | €9,96 | 9,46K |
| 2026-08-21 | €10,16 | -0,39 % | €10,12 | €10,16 | €10,04 | 32,10K |
| 2026-08-20 | €10,20 | +0,39 % | €10,30 | €10,30 | €10,10 | 25,55K |
| 2026-08-19 | €10,16 | -0,39 % | €10,20 | €10,34 | €10,02 | 25,62K |
| 2026-08-18 | €10,20 | -0,97 % | €10,30 | €10,38 | €10,20 | 20,32K |
| 2026-08-17 | €10,30 | -0,96 % | €10,40 | €10,46 | €10,30 | 15,06K |
| 2026-08-14 | €10,40 | -0,76 % | €10,50 | €10,52 | €10,30 | 57,87K |
| 2026-08-13 | €10,48 | +0,19 % | €10,58 | €10,64 | €10,44 | 14,91K |
| 2026-08-12 | €10,46 | -0,38 % | €10,50 | €10,66 | €10,42 | 9,56K |
| 2026-08-11 | €10,50 | -2,05 % | €10,60 | €10,74 | €10,40 | 38,21K |
| 2026-08-10 | €10,72 | +2,68 % | €10,30 | €10,98 | €10,30 | 94,76K |
| 2026-08-07 | €10,44 | +1,36 % | €10,34 | €10,50 | €10,26 | 21,81K |
| 2026-08-06 | €10,30 | -3,20 % | €10,52 | €10,72 | €10,30 | 20,18K |
| 2026-08-05 | €10,64 | +0,57 % | €10,58 | €10,88 | €10,58 | 47,77K |
| 2026-08-04 | €10,58 | +4,75 % | €10,30 | €10,58 | €10,04 | 135,78K |
| 2026-08-03 | €10,10 | +0,40 % | €10,10 | €10,26 | €10,10 | 38,41K |
| 2026-07-31 | €10,06 | +2,65 % | €9,95 | €10,30 | €9,94 | 154,66K |
| 2026-07-30 | €9,80 | +1,66 % | €9,58 | €9,91 | €9,56 | 72,43K |
| 2026-07-29 | €9,64 | +0,52 % | €9,56 | €9,79 | €9,53 | 25,49K |
| 2026-07-28 | €9,59 | -1,44 % | €9,64 | €9,70 | €9,50 | 9,49K |
| 2026-07-27 | €9,73 | +3,51 % | €9,41 | €9,80 | €9,41 | 33,84K |
| 2026-07-24 | €9,40 | -0,21 % | €9,50 | €9,60 | €9,40 | 18,06K |
| 2026-07-23 | €9,42 | -4,46 % | €9,72 | €9,79 | €9,42 | 31,69K |
| 2026-07-22 | €9,86 | +1,44 % | €9,70 | €9,90 | €9,70 | 4,35K |
| 2026-07-21 | €9,72 | 0,00 % | €9,72 | €9,82 | €9,72 | 6,72K |
| 2026-07-20 | €9,72 | -0,31 % | €9,72 | €9,92 | €9,72 | 10,03K |
| 2026-07-17 | €9,75 | -1,61 % | €9,92 | €9,92 | €9,72 | 14,73K |
| 2026-07-16 | €9,91 | -2,08 % | €10,20 | €10,20 | €9,91 | 12,96K |
| 2026-07-15 | €10,12 | +0,60 % | €9,99 | €10,18 | €9,91 | 18,33K |
| 2026-07-14 | €10,06 | +2,76 % | €9,79 | €10,08 | €9,77 | 21,57K |
| 2026-07-13 | €9,79 | 0,00 % | €9,70 | €9,93 | €9,70 | 18,75K |
| 2026-07-10 | €9,79 | +0,51 % | €9,74 | €9,82 | €9,72 | 4,54K |
| 2026-07-09 | €9,74 | +0,31 % | €9,80 | €9,89 | €9,66 | 476,50K |
| 2026-07-08 | €9,71 | -3,86 % | €9,90 | €9,94 | €9,68 | 33,78K |
| 2026-07-07 | €10,10 | +0,80 % | €10,10 | €10,26 | €9,99 | 49,66K |
| 2026-07-06 | €10,02 | -2,34 % | €10,30 | €10,30 | €10,02 | 24,44K |
| 2026-07-03 | €10,26 | +0,98 % | €10,00 | €10,26 | €10,00 | 6,79K |
| 2026-07-02 | €10,16 | +0,99 % | €10,04 | €10,16 | €9,99 | 19,61K |
| 2026-07-01 | €10,06 | -1,18 % | €10,14 | €10,14 | €9,84 | 22,17K |
| 2026-06-30 | €10,18 | +3,14 % | €9,99 | €10,18 | €9,94 | 46,58K |
| 2026-06-29 | €9,87 | -4,17 % | €10,30 | €10,40 | €9,87 | 26,88K |
| 2026-06-26 | €10,30 | +1,78 % | €9,95 | €10,30 | €9,90 | 29,08K |
| 2026-06-25 | €10,12 | +0,80 % | €9,91 | €10,12 | €9,86 | 32,46K |
| 2026-06-24 | €10,04 | +0,40 % | €10,00 | €10,04 | €9,74 | 26,59K |
| 2026-06-23 | €10,00 | -0,99 % | €9,99 | €10,18 | €9,97 | 27,66K |
| 2026-06-22 | €10,10 | -0,79 % | €10,28 | €10,28 | €9,93 | 15,92K |
| 2026-06-19 | €10,18 | -0,39 % | €10,20 | €10,24 | €10,04 | 25,44K |
| 2026-06-18 | €10,22 | -1,16 % | €10,40 | €10,52 | €10,12 | 40,16K |
| 2026-06-17 | €10,34 | +3,40 % | €9,93 | €10,34 | €9,83 | 66,12K |
| 2026-06-16 | €10,00 | +3,09 % | €9,70 | €10,18 | €9,70 | 42,50K |
| 2026-06-15 | €9,70 | +1,89 % | €9,80 | €10,20 | €9,70 | 100,55K |
| 2026-06-12 | €9,52 | +5,19 % | €9,19 | €9,65 | €9,19 | 59,61K |
| 2026-06-11 | €9,05 | -0,44 % | €9,27 | €9,27 | €9,05 | 24,92K |
| 2026-06-10 | €9,09 | +3,30 % | €8,80 | €9,14 | €8,80 | 43,91K |
| 2026-06-09 | €8,80 | -1,23 % | €8,95 | €9,28 | €8,80 | 85,44K |
| 2026-06-08 | €8,91 | +3,97 % | €8,81 | €9,05 | €8,80 | 66,95K |
| 2026-06-05 | €8,57 | -0,35 % | €8,76 | €8,82 | €8,54 | 15,28K |
| 2026-06-04 | €8,60 | -1,60 % | €8,70 | €8,79 | €8,60 | 10,67K |
| 2026-06-03 | €8,74 | -1,47 % | €8,80 | €8,97 | €8,74 | 12,99K |
| 2026-06-02 | €8,87 | -1,44 % | €8,98 | €9,11 | €8,87 | 6,39K |
| 2026-06-01 | €9,00 | -3,12 % | €9,30 | €9,30 | €8,82 | 29,06K |
| 2026-05-29 | €9,29 | +3,22 % | €9,02 | €9,29 | €9,02 | 44,98K |
| 2026-05-28 | €9,00 | -1,32 % | €9,13 | €9,13 | €9,00 | 6,30K |