Allcore S.p.A. CORE
MIL · Italien · Kommerzielle Dienstleistungen
€1,30-0,04 (-2,99 %)
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 | €1,30 | -2,99 % | €1,30 | €1,30 | €1,30 | 1,13K |
| 2026-09-30 | €1,34 | +1,90 % | €1,30 | €1,37 | €1,30 | 4,37K |
| 2026-09-29 | €1,32 | -4,01 % | €1,35 | €1,37 | €1,32 | 8,12K |
| 2026-09-28 | €1,37 | 0,00 % | €1,30 | €1,37 | €1,25 | 26,78K |
| 2026-09-25 | €1,37 | +1,48 % | €1,36 | €1,37 | €1,36 | 130 |
| 2026-09-24 | €1,35 | -1,46 % | €1,35 | €1,35 | €1,35 | 1,50K |
| 2026-09-23 | €1,37 | -4,86 % | €1,40 | €1,41 | €1,34 | 39,68K |
| 2026-09-22 | €1,44 | +2,86 % | €1,40 | €1,45 | €1,33 | 39,25K |
| 2026-09-21 | €1,40 | +2,19 % | €1,37 | €1,40 | €1,37 | 20,00K |
| 2026-09-18 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-09-17 | €1,37 | -0,36 % | €1,38 | €1,38 | €1,37 | 3,00K |
| 2026-09-16 | €1,38 | 0,00 % | €1,38 | €1,38 | €1,34 | 8,15K |
| 2026-09-15 | €1,38 | 0,00 % | €1,34 | €1,38 | €1,34 | 10,04K |
| 2026-09-14 | €1,38 | +1,10 % | €1,33 | €1,38 | €1,33 | 10,80K |
| 2026-09-11 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-09-10 | €1,36 | +5,02 % | €1,32 | €1,38 | €1,32 | 10,00K |
| 2026-09-09 | €1,29 | -2,63 % | €1,29 | €1,29 | €1,29 | 74 |
| 2026-09-08 | €1,33 | -2,92 % | €1,34 | €1,34 | €1,30 | 6,11K |
| 2026-09-07 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-09-04 | €1,37 | 0,00 % | €1,37 | €1,37 | €1,37 | 0 |
| 2026-09-03 | €1,37 | +4,18 % | €1,33 | €1,38 | €1,30 | 23,49K |
| 2026-09-02 | €1,32 | +1,54 % | €1,29 | €1,32 | €1,29 | 6,40K |
| 2026-09-01 | €1,29 | -3,72 % | €1,31 | €1,31 | €1,29 | 1,30K |
| 2026-08-31 | €1,35 | 0,00 % | €1,35 | €1,35 | €1,33 | 7,43K |
| 2026-08-28 | €1,35 | +3,46 % | €1,34 | €1,35 | €1,32 | 5,00K |
| 2026-08-27 | €1,30 | -1,52 % | €1,34 | €1,34 | €1,29 | 5,82K |
| 2026-08-26 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-08-25 | €1,32 | -2,58 % | €1,38 | €1,38 | €1,32 | 3,89K |
| 2026-08-24 | €1,36 | +3,04 % | €1,28 | €1,38 | €1,28 | 15,51K |
| 2026-08-21 | €1,32 | -2,95 % | €1,32 | €1,35 | €1,25 | 10,04K |
| 2026-08-20 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 2,04K |
| 2026-08-19 | €1,36 | +0,37 % | €1,36 | €1,36 | €1,36 | 2 |
| 2026-08-18 | €1,35 | 0,00 % | €1,35 | €1,35 | €1,32 | 4,20K |
| 2026-08-17 | €1,35 | 0,00 % | €1,37 | €1,37 | €1,30 | 9,72K |
| 2026-08-14 | €1,35 | +5,47 % | €1,28 | €1,39 | €1,28 | 17,30K |
| 2026-08-13 | €1,28 | +3,64 % | €1,26 | €1,28 | €1,26 | 12,59K |
| 2026-08-12 | €1,24 | +2,92 % | €1,22 | €1,28 | €1,21 | 9,13K |
| 2026-08-11 | €1,20 | 0,00 % | €1,20 | €1,20 | €1,20 | 0 |
| 2026-08-10 | €1,20 | -1,64 % | €1,20 | €1,20 | €1,20 | 100 |
| 2026-08-07 | €1,22 | +2,09 % | €1,22 | €1,28 | €1,20 | 10,63K |
| 2026-08-06 | €1,20 | -4,02 % | €1,22 | €1,22 | €1,20 | 1,51K |
| 2026-08-05 | €1,25 | +2,05 % | €1,19 | €1,25 | €1,16 | 33,04K |
| 2026-08-04 | €1,22 | +5,17 % | €1,17 | €1,23 | €1,17 | 12,07K |
| 2026-08-03 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-07-31 | €1,16 | -1,69 % | €1,16 | €1,16 | €1,16 | 2,48K |
| 2026-07-30 | €1,18 | -2,48 % | €1,18 | €1,18 | €1,18 | 1,30K |
| 2026-07-29 | €1,21 | +2,54 % | €1,20 | €1,21 | €1,20 | 4,00K |
| 2026-07-28 | €1,18 | -4,84 % | €1,22 | €1,22 | €1,18 | 7,13K |
| 2026-07-27 | €1,24 | 0,00 % | €1,24 | €1,26 | €1,24 | 15,70K |
| 2026-07-24 | €1,24 | +5,98 % | €1,14 | €1,24 | €1,14 | 20,54K |
| 2026-07-23 | €1,17 | +6,36 % | €1,07 | €1,17 | €1,07 | 32,48K |
| 2026-07-22 | €1,10 | 0,00 % | €1,10 | €1,10 | €1,10 | 0 |
| 2026-07-21 | €1,10 | +0,46 % | €1,10 | €1,10 | €1,10 | 480 |
| 2026-07-20 | €1,10 | -2,67 % | €1,10 | €1,10 | €1,10 | 2,00K |
| 2026-07-17 | €1,13 | 0,00 % | €1,13 | €1,13 | €1,13 | 0 |
| 2026-07-16 | €1,13 | +2,74 % | €1,08 | €1,13 | €1,08 | 3,73K |
| 2026-07-15 | €1,10 | -2,23 % | €1,10 | €1,10 | €1,10 | 500 |
| 2026-07-14 | €1,12 | 0,00 % | €1,12 | €1,12 | €1,12 | 5,12K |
| 2026-07-13 | €1,12 | +3,70 % | €1,10 | €1,12 | €1,08 | 4,95K |
| 2026-07-10 | €1,08 | -1,82 % | €1,10 | €1,12 | €1,08 | 6,52K |
| 2026-07-09 | €1,10 | +3,77 % | €1,08 | €1,10 | €1,08 | 5,40K |
| 2026-07-08 | €1,06 | +3,41 % | €1,04 | €1,10 | €1,04 | 15,79K |
| 2026-07-07 | €1,02 | -3,76 % | €1,05 | €1,05 | €1,02 | 8,50K |
| 2026-07-06 | €1,07 | +1,43 % | €1,05 | €1,07 | €1,05 | 8,71K |
| 2026-07-03 | €1,05 | 0,00 % | €1,02 | €1,05 | €1,02 | 4,10K |
| 2026-07-02 | €1,05 | +0,96 % | €1,10 | €1,10 | €1,05 | 3,21K |
| 2026-07-01 | €1,04 | 0,00 % | €1,04 | €1,04 | €1,04 | 0 |
| 2026-06-30 | €1,04 | +2,97 % | €1,02 | €1,04 | €1,02 | 5,54K |
| 2026-06-29 | €1,01 | -1,94 % | €1,01 | €1,02 | €1,01 | 6,29K |
| 2026-06-26 | €1,03 | -2,37 % | €1,06 | €1,06 | €1,01 | 5,36K |
| 2026-06-25 | €1,05 | +1,44 % | €1,03 | €1,05 | €1,02 | 20,84K |
| 2026-06-24 | €1,04 | +1,46 % | €1,02 | €1,04 | €1,02 | 444 |
| 2026-06-23 | €1,02 | -2,38 % | €1,04 | €1,04 | €1,02 | 4,82K |
| 2026-06-22 | €1,05 | -1,87 % | €1,04 | €1,06 | €1,04 | 5,86K |
| 2026-06-19 | €1,07 | +2,88 % | €1,02 | €1,09 | €1,01 | 28,20K |
| 2026-06-18 | €1,04 | -1,42 % | €1,07 | €1,07 | €1,02 | 12,38K |
| 2026-06-17 | €1,05 | +1,44 % | €1,04 | €1,05 | €1,04 | 5,00K |
| 2026-06-16 | €1,04 | -4,59 % | €1,09 | €1,09 | €1,04 | 16,69K |
| 2026-06-15 | €1,09 | +0,46 % | €1,09 | €1,09 | €1,09 | 500 |
| 2026-06-12 | €1,09 | -0,46 % | €1,07 | €1,09 | €1,07 | 2,96K |
| 2026-06-11 | €1,09 | +2,83 % | €1,08 | €1,09 | €1,08 | 3,02K |
| 2026-06-10 | €1,06 | 0,00 % | €1,06 | €1,06 | €1,06 | 117 |
| 2026-06-09 | €1,06 | -5,78 % | €1,10 | €1,10 | €1,05 | 4,51K |
| 2026-06-08 | €1,13 | +5,63 % | €1,05 | €1,14 | €1,01 | 26,95K |
| 2026-06-05 | €1,07 | +0,47 % | €1,05 | €1,08 | €1,04 | 61,89K |
| 2026-06-04 | €1,06 | -0,93 % | €1,09 | €1,09 | €1,03 | 30,99K |
| 2026-06-03 | €1,07 | -3,17 % | €1,09 | €1,09 | €1,07 | 2,50K |
| 2026-06-02 | €1,11 | +2,31 % | €1,10 | €1,13 | €1,09 | 12,51K |
| 2026-06-01 | €1,08 | -1,82 % | €1,08 | €1,15 | €1,07 | 12,62K |
| 2026-05-29 | €1,10 | -1,79 % | €1,11 | €1,14 | €1,10 | 12,95K |