COM.TEL SPA CMTL
MIL · Italien · Technologiedienstleistungen
€2,08+0,04 (+1,96 %)
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 | €2,04 | +2,00 % | €2,00 | €2,04 | €2,00 | 3,60K |
| 2026-09-29 | €2,00 | -0,99 % | €1,99 | €2,02 | €1,98 | 3,60K |
| 2026-09-28 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 3,60K |
| 2026-09-25 | €2,02 | -0,98 % | €2,02 | €2,02 | €1,97 | 8,40K |
| 2026-09-24 | €2,04 | 0,00 % | €1,99 | €2,04 | €1,99 | 1,80K |
| 2026-09-23 | €2,04 | -0,97 % | €1,97 | €2,04 | €1,97 | 1,80K |
| 2026-09-22 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-09-21 | €2,06 | +3,00 % | €1,96 | €2,06 | €1,96 | 1,80K |
| 2026-09-18 | €2,00 | -0,99 % | €1,96 | €2,00 | €1,96 | 2,40K |
| 2026-09-17 | €2,02 | 0,00 % | €2,08 | €2,08 | €2,02 | 1,20K |
| 2026-09-16 | €2,02 | 0,00 % | €2,00 | €2,02 | €1,98 | 5,40K |
| 2026-09-15 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-09-14 | €2,02 | 0,00 % | €1,99 | €2,02 | €1,99 | 3,00K |
| 2026-09-11 | €2,02 | 0,00 % | €2,02 | €2,02 | €2,02 | 0 |
| 2026-09-10 | €2,02 | -1,94 % | €2,12 | €2,12 | €2,02 | 4,20K |
| 2026-09-09 | €2,06 | +1,98 % | €2,06 | €2,06 | €2,06 | 3,00K |
| 2026-09-08 | €2,02 | -0,98 % | €2,00 | €2,02 | €2,00 | 2,40K |
| 2026-09-07 | €2,04 | 0,00 % | €2,04 | €2,04 | €2,04 | 0 |
| 2026-09-04 | €2,04 | -0,97 % | €2,00 | €2,04 | €1,98 | 3,60K |
| 2026-09-03 | €2,06 | 0,00 % | €2,06 | €2,06 | €2,06 | 0 |
| 2026-09-02 | €2,06 | -1,90 % | €2,14 | €2,14 | €2,06 | 17,40K |
| 2026-09-01 | €2,10 | -0,94 % | €2,14 | €2,16 | €2,06 | 33,00K |
| 2026-08-31 | €2,12 | +2,91 % | €2,12 | €2,14 | €2,04 | 22,20K |
| 2026-08-28 | €2,06 | -0,96 % | €2,10 | €2,10 | €2,06 | 2,40K |
| 2026-08-27 | €2,08 | +1,96 % | €2,00 | €2,08 | €2,00 | 28,80K |
| 2026-08-26 | €2,04 | +2,00 % | €2,04 | €2,04 | €2,00 | 8,40K |
| 2026-08-25 | €2,00 | -0,99 % | €2,08 | €2,08 | €1,94 | 23,40K |
| 2026-08-24 | €2,02 | +5,21 % | €1,94 | €2,02 | €1,94 | 20,40K |
| 2026-08-21 | €1,92 | -3,03 % | €1,93 | €2,02 | €1,90 | 52,80K |
| 2026-08-20 | €1,98 | +2,59 % | €1,93 | €1,98 | €1,93 | 12,00K |
| 2026-08-19 | €1,93 | +0,52 % | €1,93 | €1,94 | €1,90 | 6,00K |
| 2026-08-18 | €1,92 | -3,03 % | €1,96 | €2,04 | €1,84 | 68,40K |
| 2026-08-17 | €1,98 | -3,88 % | €2,10 | €2,12 | €1,93 | 55,20K |
| 2026-08-14 | €2,06 | +1,98 % | €2,02 | €2,08 | €1,97 | 33,00K |
| 2026-08-13 | €2,02 | -1,94 % | €2,12 | €2,12 | €1,98 | 14,40K |
| 2026-08-12 | €2,06 | -5,50 % | €2,20 | €2,20 | €2,00 | 70,20K |
| 2026-08-11 | €2,18 | -0,91 % | €2,16 | €2,22 | €2,14 | 29,40K |
| 2026-08-10 | €2,20 | -2,65 % | €2,30 | €2,36 | €2,10 | 138,60K |
| 2026-08-07 | €2,26 | +4,63 % | €2,10 | €2,28 | €2,10 | 219,60K |
| 2026-08-06 | €2,16 | +14,89 % | €1,88 | €2,20 | €1,88 | 160,80K |
| 2026-08-05 | €1,88 | +1,08 % | €1,88 | €1,90 | €1,84 | 22,20K |
| 2026-08-04 | €1,86 | 0,00 % | €1,84 | €1,88 | €1,84 | 10,80K |
| 2026-08-03 | €1,86 | 0,00 % | €1,86 | €1,86 | €1,86 | 1,20K |
| 2026-07-31 | €1,86 | -2,11 % | €1,94 | €1,94 | €1,83 | 21,60K |
| 2026-07-30 | €1,90 | 0,00 % | €1,93 | €2,00 | €1,85 | 53,40K |
| 2026-07-29 | €1,90 | +0,53 % | €1,86 | €1,95 | €1,86 | 27,00K |
| 2026-07-28 | €1,89 | 0,00 % | €1,87 | €1,90 | €1,85 | 19,80K |
| 2026-07-27 | €1,89 | +1,61 % | €1,88 | €1,89 | €1,88 | 4,20K |
| 2026-07-24 | €1,86 | +0,54 % | €1,90 | €1,90 | €1,83 | 12,00K |
| 2026-07-23 | €1,85 | -1,07 % | €1,86 | €1,88 | €1,80 | 8,40K |
| 2026-07-22 | €1,87 | +0,54 % | €1,84 | €1,89 | €1,83 | 9,60K |
| 2026-07-21 | €1,86 | -0,53 % | €1,83 | €1,86 | €1,82 | 4,20K |
| 2026-07-20 | €1,87 | 0,00 % | €1,94 | €1,94 | €1,83 | 10,80K |
| 2026-07-17 | €1,87 | -1,06 % | €1,87 | €1,88 | €1,87 | 3,60K |
| 2026-07-16 | €1,89 | -2,07 % | €1,81 | €1,89 | €1,81 | 10,20K |
| 2026-07-15 | €1,93 | +5,46 % | €1,80 | €1,93 | €1,76 | 5,40K |
| 2026-07-14 | €1,83 | 0,00 % | €1,83 | €1,83 | €1,83 | 0 |
| 2026-07-13 | €1,83 | +1,10 % | €1,81 | €1,86 | €1,81 | 6,60K |
| 2026-07-10 | €1,81 | +0,56 % | €1,78 | €1,81 | €1,77 | 2,40K |
| 2026-07-09 | €1,80 | -2,17 % | €1,80 | €1,81 | €1,80 | 7,20K |
| 2026-07-08 | €1,84 | -1,60 % | €1,83 | €1,84 | €1,82 | 5,40K |
| 2026-07-07 | €1,87 | +0,54 % | €1,87 | €1,87 | €1,87 | 7,20K |
| 2026-07-06 | €1,86 | 0,00 % | €1,82 | €1,86 | €1,82 | 6,00K |
| 2026-07-03 | €1,86 | +1,09 % | €1,84 | €1,86 | €1,82 | 9,00K |
| 2026-07-02 | €1,84 | -2,65 % | €1,88 | €1,89 | €1,84 | 11,40K |
| 2026-07-01 | €1,89 | +1,61 % | €1,84 | €1,92 | €1,84 | 31,20K |
| 2026-06-30 | €1,86 | +5,68 % | €1,76 | €1,87 | €1,75 | 26,40K |
| 2026-06-29 | €1,76 | +4,76 % | €1,70 | €1,76 | €1,70 | 13,80K |
| 2026-06-26 | €1,68 | -4,55 % | €1,76 | €1,76 | €1,65 | 20,40K |
| 2026-06-25 | €1,76 | -1,12 % | €1,78 | €1,78 | €1,76 | 3,60K |
| 2026-06-24 | €1,78 | +1,71 % | €1,76 | €1,78 | €1,76 | 3,60K |
| 2026-06-23 | €1,75 | -5,91 % | €1,80 | €1,80 | €1,75 | 4,20K |
| 2026-06-22 | €1,86 | +0,54 % | €1,80 | €1,86 | €1,80 | 6,60K |
| 2026-06-19 | €1,85 | +3,35 % | €1,80 | €1,85 | €1,79 | 15,00K |
| 2026-06-18 | €1,79 | -4,28 % | €1,82 | €1,86 | €1,77 | 22,80K |
| 2026-06-17 | €1,87 | +3,89 % | €1,82 | €1,87 | €1,79 | 17,40K |
| 2026-06-16 | €1,80 | -4,76 % | €1,88 | €1,88 | €1,75 | 61,20K |
| 2026-06-15 | €1,89 | -1,56 % | €1,96 | €1,96 | €1,82 | 44,40K |
| 2026-06-12 | €1,92 | +2,67 % | €1,91 | €1,95 | €1,80 | 54,00K |
| 2026-06-11 | €1,87 | -5,08 % | €1,93 | €2,02 | €1,80 | 78,00K |
| 2026-06-10 | €1,97 | +1,03 % | €1,90 | €2,04 | €1,86 | 76,80K |
| 2026-06-09 | €1,95 | +5,41 % | €1,94 | €2,08 | €1,91 | 289,20K |
| 2026-06-08 | €1,85 | +2,78 % | €1,86 | €1,86 | €1,69 | 127,80K |
| 2026-06-05 | €1,80 | +4,65 % | €1,74 | €1,87 | €1,73 | 90,60K |
| 2026-06-04 | €1,72 | +3,61 % | €1,68 | €1,77 | €1,62 | 60,60K |
| 2026-06-03 | €1,66 | -6,74 % | €1,78 | €1,78 | €1,63 | 42,60K |
| 2026-06-02 | €1,78 | -4,81 % | €1,86 | €1,90 | €1,75 | 84,60K |
| 2026-06-01 | €1,87 | +2,19 % | €2,00 | €2,14 | €1,85 | 477,00K |
| 2026-05-29 | €1,83 | +15,82 % | €1,63 | €1,90 | €1,63 | 272,40K |
| 2026-05-28 | €1,58 | +3,95 % | €1,63 | €1,63 | €1,55 | 6,60K |