Cofle S.p.A. CFL
MIL · Italien · Produzierendes Gewerbe
€2,05+0,04 (+1,99 %)
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 | €2,05 | +1,99 % | €2,12 | €2,13 | €2,02 | 4,25K |
| 2026-09-30 | €2,01 | +10,44 % | €2,00 | €2,19 | €1,95 | 65,06K |
| 2026-09-29 | €1,82 | +6,12 % | €1,77 | €1,84 | €1,75 | 11,75K |
| 2026-09-28 | €1,72 | -4,19 % | €1,85 | €1,85 | €1,72 | 5,47K |
| 2026-09-25 | €1,79 | -0,83 % | €1,79 | €1,79 | €1,79 | 940 |
| 2026-09-24 | €1,80 | 0,00 % | €1,80 | €1,80 | €1,80 | 0 |
| 2026-09-23 | €1,80 | -2,96 % | €1,80 | €1,84 | €1,76 | 9,85K |
| 2026-09-22 | €1,86 | +3,91 % | €1,86 | €1,86 | €1,86 | 10 |
| 2026-09-21 | €1,79 | +2,58 % | €1,75 | €1,79 | €1,72 | 7,10K |
| 2026-09-18 | €1,75 | -4,64 % | €1,81 | €1,82 | €1,72 | 4,02K |
| 2026-09-17 | €1,83 | 0,00 % | €1,83 | €1,83 | €1,83 | 0 |
| 2026-09-16 | €1,83 | -2,92 % | €1,83 | €1,83 | €1,83 | 1,70K |
| 2026-09-15 | €1,88 | -0,26 % | €1,83 | €1,88 | €1,83 | 2,55K |
| 2026-09-14 | €1,89 | +1,61 % | €1,92 | €1,92 | €1,80 | 6,26K |
| 2026-09-11 | €1,86 | +4,79 % | €1,86 | €1,86 | €1,82 | 1,31K |
| 2026-09-10 | €1,77 | -6,08 % | €1,90 | €1,90 | €1,75 | 18,37K |
| 2026-09-09 | €1,89 | +5,59 % | €1,85 | €1,90 | €1,77 | 7,81K |
| 2026-09-08 | €1,79 | -4,53 % | €1,84 | €1,84 | €1,70 | 26,20K |
| 2026-09-07 | €1,88 | -4,09 % | €1,83 | €1,88 | €1,83 | 13,17K |
| 2026-09-04 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,96 | 0 |
| 2026-09-03 | €1,96 | -0,26 % | €1,96 | €1,96 | €1,96 | 50 |
| 2026-09-02 | €1,96 | +1,29 % | €1,89 | €1,96 | €1,89 | 1,65K |
| 2026-09-01 | €1,93 | -1,28 % | €1,89 | €1,93 | €1,87 | 4,01K |
| 2026-08-31 | €1,96 | +2,89 % | €1,92 | €1,98 | €1,88 | 3,35K |
| 2026-08-28 | €1,90 | +0,26 % | €1,93 | €1,93 | €1,90 | 3,00K |
| 2026-08-27 | €1,90 | -1,04 % | €1,90 | €1,90 | €1,90 | 30 |
| 2026-08-26 | €1,92 | -0,26 % | €1,90 | €1,98 | €1,90 | 1,53K |
| 2026-08-25 | €1,92 | -2,78 % | €1,90 | €1,92 | €1,90 | 900 |
| 2026-08-24 | €1,98 | 0,00 % | €1,98 | €1,98 | €1,98 | 100 |
| 2026-08-21 | €1,98 | +3,66 % | €1,91 | €1,98 | €1,91 | 4,39K |
| 2026-08-20 | €1,91 | -1,55 % | €1,94 | €1,95 | €1,85 | 7,16K |
| 2026-08-19 | €1,94 | +2,11 % | €1,90 | €1,95 | €1,90 | 4,29K |
| 2026-08-18 | €1,90 | -1,55 % | €1,91 | €1,91 | €1,90 | 2,35K |
| 2026-08-17 | €1,93 | -3,26 % | €1,92 | €1,93 | €1,92 | 1,88K |
| 2026-08-14 | €2,00 | -2,68 % | €1,95 | €2,00 | €1,92 | 9,29K |
| 2026-08-13 | €2,05 | +6,49 % | €1,92 | €2,05 | €1,90 | 6,85K |
| 2026-08-12 | €1,92 | +2,12 % | €1,88 | €1,95 | €1,88 | 10,56K |
| 2026-08-11 | €1,88 | 0,00 % | €1,88 | €1,88 | €1,88 | 0 |
| 2026-08-10 | €1,88 | +2,45 % | €1,88 | €1,88 | €1,86 | 3,45K |
| 2026-08-07 | €1,84 | -3,92 % | €2,00 | €2,00 | €1,84 | 7,27K |
| 2026-08-06 | €1,91 | -0,52 % | €1,89 | €1,91 | €1,89 | 1,84K |
| 2026-08-05 | €1,92 | +1,32 % | €1,89 | €1,92 | €1,89 | 3,61K |
| 2026-08-04 | €1,90 | -2,81 % | €1,92 | €1,93 | €1,89 | 2,50K |
| 2026-08-03 | €1,96 | +1,30 % | €1,89 | €1,96 | €1,89 | 1,60K |
| 2026-07-31 | €1,93 | -3,26 % | €2,00 | €2,00 | €1,93 | 1,65K |
| 2026-07-30 | €2,00 | 0,00 % | €2,00 | €2,00 | €2,00 | 0 |
| 2026-07-29 | €2,00 | -1,24 % | €2,00 | €2,00 | €2,00 | 400 |
| 2026-07-28 | €2,02 | +1,51 % | €2,00 | €2,02 | €2,00 | 4,88K |
| 2026-07-27 | €1,99 | 0,00 % | €1,99 | €1,99 | €1,99 | 0 |
| 2026-07-24 | €1,99 | -2,93 % | €2,05 | €2,05 | €1,99 | 7,70K |
| 2026-07-23 | €2,05 | +0,99 % | €2,05 | €2,05 | €2,05 | 1 |
| 2026-07-22 | €2,03 | -2,87 % | €2,15 | €2,15 | €2,03 | 5,10K |
| 2026-07-21 | €2,09 | -2,34 % | €2,15 | €2,15 | €2,05 | 6,85K |
| 2026-07-20 | €2,14 | 0,00 % | €2,14 | €2,14 | €2,14 | 0 |
| 2026-07-17 | €2,14 | 0,00 % | €2,14 | €2,14 | €2,14 | 0 |
| 2026-07-16 | €2,14 | -0,47 % | €2,10 | €2,14 | €2,10 | 1,43K |
| 2026-07-15 | €2,15 | +0,94 % | €2,15 | €2,15 | €2,15 | 152 |
| 2026-07-14 | €2,13 | +0,47 % | €2,12 | €2,13 | €2,12 | 108 |
| 2026-07-13 | €2,12 | -0,47 % | €2,16 | €2,16 | €2,06 | 2,91K |
| 2026-07-10 | €2,13 | +0,47 % | €2,14 | €2,14 | €2,07 | 1,95K |
| 2026-07-09 | €2,12 | +5,47 % | €2,09 | €2,12 | €2,06 | 3,25K |
| 2026-07-08 | €2,01 | 0,00 % | €1,99 | €2,01 | €1,98 | 4,52K |
| 2026-07-07 | €2,01 | -5,19 % | €2,04 | €2,08 | €2,01 | 5,81K |
| 2026-07-06 | €2,12 | 0,00 % | €2,10 | €2,12 | €2,02 | 4,60K |
| 2026-07-03 | €2,12 | 0,00 % | €2,13 | €2,13 | €2,09 | 1,06K |
| 2026-07-02 | €2,12 | -0,47 % | €2,15 | €2,15 | €2,08 | 9,50K |
| 2026-07-01 | €2,13 | +2,40 % | €2,08 | €2,13 | €2,02 | 4,60K |
| 2026-06-30 | €2,08 | +3,48 % | €2,04 | €2,08 | €2,00 | 4,37K |
| 2026-06-29 | €2,01 | -3,37 % | €2,06 | €2,08 | €2,01 | 3,25K |
| 2026-06-26 | €2,08 | +9,19 % | €1,98 | €2,09 | €1,91 | 11,30K |
| 2026-06-25 | €1,90 | +1,33 % | €1,86 | €2,00 | €1,86 | 14,67K |
| 2026-06-24 | €1,88 | -1,05 % | €1,89 | €1,95 | €1,81 | 4,92K |
| 2026-06-23 | €1,90 | -4,52 % | €1,91 | €1,97 | €1,90 | 1,60K |
| 2026-06-22 | €1,99 | -2,45 % | €1,99 | €2,00 | €1,94 | 10,37K |
| 2026-06-19 | €2,04 | +0,49 % | €2,05 | €2,06 | €2,00 | 12,60K |
| 2026-06-18 | €2,03 | -2,40 % | €1,98 | €2,10 | €1,98 | 29,35K |
| 2026-06-17 | €2,08 | +5,32 % | €1,98 | €2,09 | €1,98 | 11,52K |
| 2026-06-16 | €1,98 | -1,25 % | €2,07 | €2,09 | €1,98 | 19,30K |
| 2026-06-15 | €2,00 | +9,29 % | €1,83 | €2,02 | €1,83 | 24,02K |
| 2026-06-12 | €1,83 | 0,00 % | €1,83 | €1,83 | €1,83 | 50 |
| 2026-06-11 | €1,83 | 0,00 % | €1,83 | €1,83 | €1,83 | 0 |
| 2026-06-10 | €1,83 | +0,55 % | €1,73 | €1,83 | €1,73 | 6,59K |
| 2026-06-09 | €1,82 | +2,25 % | €1,80 | €1,82 | €1,80 | 1,27K |
| 2026-06-08 | €1,78 | -0,28 % | €1,78 | €1,78 | €1,78 | 350 |
| 2026-06-05 | €1,78 | +1,42 % | €1,78 | €1,78 | €1,78 | 2,75K |
| 2026-06-04 | €1,76 | -7,12 % | €1,85 | €1,85 | €1,71 | 7,24K |
| 2026-06-03 | €1,89 | -3,07 % | €1,89 | €1,94 | €1,72 | 11,08K |
| 2026-06-02 | €1,96 | -0,26 % | €1,96 | €2,00 | €1,94 | 2,02K |
| 2026-06-01 | €1,96 | +2,35 % | €2,00 | €2,00 | €1,93 | 14,46K |
| 2026-05-29 | €1,91 | +1,59 % | €1,85 | €1,93 | €1,80 | 17,18K |