Comer Industries SpA COM
MIL · Italien · Produzierendes Gewerbe
€44,70-1,10 (-2,40 %)
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 | €44,70 | -2,40 % | €45,50 | €45,50 | €44,50 | 6,34K |
| 2026-09-30 | €45,80 | +1,33 % | €46,00 | €46,00 | €45,30 | 3,57K |
| 2026-09-29 | €45,20 | +0,44 % | €45,10 | €46,20 | €45,10 | 10,11K |
| 2026-09-28 | €45,00 | -1,10 % | €45,60 | €46,30 | €45,00 | 5,31K |
| 2026-09-25 | €45,50 | -1,52 % | €46,70 | €46,80 | €45,50 | 1,66K |
| 2026-09-24 | €46,20 | -1,49 % | €46,90 | €47,50 | €46,20 | 1,14K |
| 2026-09-23 | €46,90 | -1,26 % | €48,00 | €48,90 | €46,90 | 2,81K |
| 2026-09-22 | €47,50 | +1,50 % | €46,10 | €49,20 | €46,10 | 14,51K |
| 2026-09-21 | €46,80 | -0,43 % | €47,20 | €47,20 | €46,60 | 3,87K |
| 2026-09-18 | €47,00 | 0,00 % | €47,60 | €47,60 | €46,50 | 3,86K |
| 2026-09-17 | €47,00 | +1,08 % | €46,60 | €48,30 | €46,60 | 11,16K |
| 2026-09-16 | €46,50 | -1,06 % | €46,40 | €46,80 | €46,00 | 2,22K |
| 2026-09-15 | €47,00 | -1,67 % | €47,10 | €47,10 | €46,20 | 6,98K |
| 2026-09-14 | €47,80 | -0,83 % | €47,70 | €48,00 | €47,10 | 2,06K |
| 2026-09-11 | €48,20 | -2,03 % | €48,50 | €48,50 | €47,80 | 2,80K |
| 2026-09-10 | €49,20 | +1,44 % | €48,50 | €49,90 | €47,90 | 2,10K |
| 2026-09-09 | €48,50 | -3,00 % | €49,80 | €49,90 | €48,50 | 6,72K |
| 2026-09-08 | €50,00 | +0,40 % | €50,00 | €50,00 | €48,80 | 9,20K |
| 2026-09-07 | €49,80 | +1,01 % | €49,30 | €49,90 | €48,90 | 4,00K |
| 2026-09-04 | €49,30 | +2,28 % | €47,80 | €49,30 | €47,80 | 4,43K |
| 2026-09-03 | €48,20 | -0,41 % | €48,00 | €49,10 | €47,70 | 5,34K |
| 2026-09-02 | €48,40 | +2,76 % | €47,10 | €48,40 | €47,10 | 3,65K |
| 2026-09-01 | €47,10 | -0,84 % | €47,40 | €48,10 | €47,10 | 6,66K |
| 2026-08-31 | €47,50 | -0,21 % | €48,00 | €48,00 | €47,50 | 516 |
| 2026-08-28 | €47,60 | +0,42 % | €47,90 | €48,60 | €47,60 | 4,66K |
| 2026-08-27 | €47,40 | 0,00 % | €47,80 | €48,50 | €47,40 | 4,64K |
| 2026-08-26 | €47,40 | -1,25 % | €47,90 | €48,50 | €47,40 | 7,89K |
| 2026-08-25 | €48,00 | +5,26 % | €45,70 | €48,00 | €45,50 | 10,66K |
| 2026-08-24 | €45,60 | 0,00 % | €45,60 | €46,40 | €45,50 | 40,55K |
| 2026-08-21 | €45,60 | -0,22 % | €46,30 | €47,70 | €45,50 | 18,01K |
| 2026-08-20 | €45,70 | +0,88 % | €45,70 | €45,80 | €44,70 | 14,25K |
| 2026-08-19 | €45,30 | +0,44 % | €45,40 | €45,60 | €44,50 | 117,59K |
| 2026-08-18 | €45,10 | -0,44 % | €45,30 | €45,70 | €44,50 | 36,06K |
| 2026-08-17 | €45,30 | -0,66 % | €45,50 | €45,90 | €45,30 | 12,94K |
| 2026-08-14 | €45,60 | -0,22 % | €45,60 | €45,80 | €45,40 | 13,21K |
| 2026-08-13 | €45,70 | -0,22 % | €46,00 | €46,00 | €45,50 | 42,46K |
| 2026-08-12 | €45,80 | -0,43 % | €45,90 | €47,30 | €45,40 | 55,03K |
| 2026-08-11 | €46,00 | +0,22 % | €46,20 | €46,40 | €46,00 | 10,18K |
| 2026-08-10 | €45,90 | -3,57 % | €47,90 | €48,40 | €45,90 | 44,75K |
| 2026-08-07 | €47,60 | -1,86 % | €48,60 | €49,00 | €47,30 | 21,82K |
| 2026-08-06 | €48,50 | -0,61 % | €49,00 | €49,30 | €48,30 | 24,19K |
| 2026-08-05 | €48,80 | -2,01 % | €49,80 | €51,00 | €48,50 | 15,21K |
| 2026-08-04 | €49,80 | +0,61 % | €50,00 | €50,80 | €46,60 | 38,02K |
| 2026-08-03 | €49,50 | -1,79 % | €51,00 | €52,00 | €47,50 | 29,58K |
| 2026-07-31 | €50,40 | +6,11 % | €47,70 | €52,20 | €47,70 | 22,94K |
| 2026-07-30 | €47,50 | +0,42 % | €47,40 | €48,20 | €47,20 | 10,66K |
| 2026-07-29 | €47,30 | -1,25 % | €48,30 | €48,50 | €47,30 | 2,82K |
| 2026-07-28 | €47,90 | -1,84 % | €49,50 | €49,50 | €47,40 | 17,76K |
| 2026-07-27 | €48,80 | -2,01 % | €50,40 | €50,40 | €48,80 | 15,95K |
| 2026-07-24 | €49,80 | +5,06 % | €47,80 | €50,40 | €47,10 | 43,39K |
| 2026-07-23 | €47,40 | +1,72 % | €48,00 | €49,50 | €46,95 | 39,36K |
| 2026-07-22 | €46,60 | +1,30 % | €46,50 | €47,40 | €46,50 | 5,20K |
| 2026-07-21 | €46,00 | -1,50 % | €46,70 | €46,90 | €45,70 | 4,88K |
| 2026-07-20 | €46,70 | +1,30 % | €46,10 | €46,70 | €45,80 | 4,45K |
| 2026-07-17 | €46,10 | -0,22 % | €45,80 | €46,10 | €45,50 | 3,12K |
| 2026-07-16 | €46,20 | 0,00 % | €45,90 | €46,20 | €45,30 | 3,46K |
| 2026-07-15 | €46,20 | +0,87 % | €45,70 | €46,50 | €45,70 | 4,65K |
| 2026-07-14 | €45,80 | +1,33 % | €45,00 | €45,90 | €44,50 | 4,02K |
| 2026-07-13 | €45,20 | 0,00 % | €45,10 | €45,30 | €44,80 | 2,21K |
| 2026-07-10 | €45,20 | -1,53 % | €45,80 | €45,90 | €44,90 | 3,95K |
| 2026-07-09 | €45,90 | -0,22 % | €46,20 | €46,20 | €45,30 | 5,04K |
| 2026-07-08 | €46,00 | +0,22 % | €45,40 | €46,00 | €44,80 | 3,69K |
| 2026-07-07 | €45,90 | -3,57 % | €47,70 | €47,80 | €45,40 | 19,93K |
| 2026-07-06 | €47,60 | +1,28 % | €46,50 | €47,60 | €45,60 | 22,71K |
| 2026-07-03 | €47,00 | +1,29 % | €46,80 | €47,10 | €45,30 | 25,43K |
| 2026-07-02 | €46,40 | -0,22 % | €46,50 | €47,30 | €45,30 | 32,82K |
| 2026-07-01 | €46,50 | +0,22 % | €46,40 | €46,70 | €45,90 | 3,57K |
| 2026-06-30 | €46,40 | +1,98 % | €45,00 | €46,40 | €45,00 | 14,74K |
| 2026-06-29 | €45,50 | +1,11 % | €45,40 | €47,00 | €45,30 | 17,61K |
| 2026-06-26 | €45,00 | -0,88 % | €44,90 | €45,40 | €44,50 | 22,84K |
| 2026-06-25 | €45,40 | -2,99 % | €46,80 | €47,10 | €45,40 | 13,92K |
| 2026-06-24 | €46,80 | -2,70 % | €48,10 | €48,30 | €46,00 | 20,00K |
| 2026-06-23 | €48,10 | -2,83 % | €49,20 | €49,30 | €48,10 | 8,25K |
| 2026-06-22 | €49,50 | -1,00 % | €50,20 | €50,40 | €49,20 | 5,30K |
| 2026-06-19 | €50,00 | +0,60 % | €49,20 | €50,80 | €49,20 | 21,09K |
| 2026-06-18 | €49,70 | -1,39 % | €50,80 | €50,80 | €48,70 | 22,86K |
| 2026-06-17 | €50,40 | +2,44 % | €49,20 | €50,80 | €49,00 | 77,89K |
| 2026-06-16 | €49,20 | -3,15 % | €50,40 | €50,80 | €49,20 | 3,19K |
| 2026-06-15 | €50,80 | +2,63 % | €49,90 | €51,00 | €49,90 | 4,24K |
| 2026-06-12 | €49,50 | 0,00 % | €49,90 | €51,60 | €49,50 | 36,61K |
| 2026-06-11 | €49,50 | 0,00 % | €49,00 | €50,20 | €48,30 | 9,56K |
| 2026-06-10 | €49,50 | -0,20 % | €49,70 | €50,80 | €48,80 | 7,25K |
| 2026-06-09 | €49,60 | -1,98 % | €50,40 | €51,40 | €49,60 | 11,30K |
| 2026-06-08 | €50,60 | +1,40 % | €49,40 | €50,60 | €49,10 | 4,03K |
| 2026-06-05 | €49,90 | -2,16 % | €50,40 | €51,40 | €49,70 | 7,79K |
| 2026-06-04 | €51,00 | -1,92 % | €51,60 | €51,80 | €50,80 | 2,41K |
| 2026-06-03 | €52,00 | -2,26 % | €53,00 | €53,00 | €51,00 | 27,95K |
| 2026-06-02 | €53,20 | +3,10 % | €51,80 | €53,20 | €51,80 | 1,95K |
| 2026-06-01 | €51,60 | -0,77 % | €52,40 | €53,00 | €50,00 | 34,10K |
| 2026-05-29 | €52,00 | 0,00 % | €52,40 | €53,00 | €51,40 | 13,43K |