Farmacosmo S.P.A. COSMO
MIL · Italien · Einzelhandel
€0,4420-0,01 (-2,43 %)
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 | €0,44 | -2,43 % | €0,45 | €0,45 | €0,44 | 5,69K |
| 2026-09-30 | €0,45 | +2,03 % | €0,44 | €0,45 | €0,43 | 22,00K |
| 2026-09-29 | €0,44 | -0,89 % | €0,46 | €0,46 | €0,44 | 18,20K |
| 2026-09-28 | €0,45 | -3,03 % | €0,47 | €0,47 | €0,45 | 16,03K |
| 2026-09-25 | €0,46 | 0,00 % | €0,45 | €0,46 | €0,45 | 4,20K |
| 2026-09-24 | €0,46 | -2,74 % | €0,46 | €0,46 | €0,46 | 1,72K |
| 2026-09-23 | €0,47 | +0,64 % | €0,48 | €0,48 | €0,46 | 23,67K |
| 2026-09-22 | €0,47 | +2,61 % | €0,45 | €0,47 | €0,45 | 37,86K |
| 2026-09-21 | €0,46 | -0,43 % | €0,45 | €0,46 | €0,45 | 1,32K |
| 2026-09-18 | €0,46 | 0,00 % | €0,46 | €0,46 | €0,46 | 0 |
| 2026-09-17 | €0,46 | -2,33 % | €0,46 | €0,47 | €0,45 | 34,51K |
| 2026-09-16 | €0,47 | +0,64 % | €0,47 | €0,47 | €0,46 | 29,25K |
| 2026-09-15 | €0,47 | -2,29 % | €0,47 | €0,47 | €0,47 | 5,00K |
| 2026-09-14 | €0,48 | -1,64 % | €0,48 | €0,48 | €0,47 | 19,20K |
| 2026-09-11 | €0,49 | +0,82 % | €0,49 | €0,49 | €0,48 | 15,94K |
| 2026-09-10 | €0,49 | +3,19 % | €0,46 | €0,49 | €0,46 | 46,38K |
| 2026-09-09 | €0,47 | -0,21 % | €0,47 | €0,47 | €0,47 | 21,20K |
| 2026-09-08 | €0,47 | -1,88 % | €0,48 | €0,49 | €0,47 | 32,32K |
| 2026-09-07 | €0,48 | -1,44 % | €0,50 | €0,50 | €0,48 | 11,85K |
| 2026-09-04 | €0,49 | +1,46 % | €0,49 | €0,49 | €0,47 | 19,00K |
| 2026-09-03 | €0,48 | 0,00 % | €0,49 | €0,49 | €0,48 | 9,85K |
| 2026-09-02 | €0,48 | -2,04 % | €0,49 | €0,49 | €0,48 | 6,00K |
| 2026-09-01 | €0,49 | +1,87 % | €0,49 | €0,49 | €0,48 | 23,15K |
| 2026-08-31 | €0,48 | -1,03 % | €0,48 | €0,48 | €0,48 | 20,10K |
| 2026-08-28 | €0,49 | -2,41 % | €0,49 | €0,50 | €0,49 | 19,06K |
| 2026-08-27 | €0,50 | +0,61 % | €0,50 | €0,50 | €0,49 | 8,27K |
| 2026-08-26 | €0,50 | -1,00 % | €0,49 | €0,50 | €0,49 | 7,07K |
| 2026-08-25 | €0,50 | +2,88 % | €0,49 | €0,51 | €0,49 | 36,97K |
| 2026-08-24 | €0,49 | -3,95 % | €0,51 | €0,51 | €0,48 | 39,59K |
| 2026-08-21 | €0,51 | +0,40 % | €0,50 | €0,51 | €0,50 | 20,91K |
| 2026-08-20 | €0,50 | -1,56 % | €0,51 | €0,51 | €0,50 | 11,95K |
| 2026-08-19 | €0,51 | -3,40 % | €0,53 | €0,53 | €0,51 | 25,20K |
| 2026-08-18 | €0,53 | -1,85 % | €0,55 | €0,55 | €0,51 | 114,71K |
| 2026-08-17 | €0,54 | +11,34 % | €0,49 | €0,55 | €0,49 | 369,23K |
| 2026-08-14 | €0,49 | -2,02 % | €0,50 | €0,52 | €0,48 | 42,44K |
| 2026-08-13 | €0,50 | -0,40 % | €0,50 | €0,50 | €0,49 | 5,15K |
| 2026-08-12 | €0,50 | -1,39 % | €0,51 | €0,52 | €0,49 | 33,63K |
| 2026-08-11 | €0,50 | +3,92 % | €0,49 | €0,52 | €0,49 | 60,81K |
| 2026-08-10 | €0,49 | -0,21 % | €0,47 | €0,49 | €0,47 | 22,62K |
| 2026-08-07 | €0,49 | +0,21 % | €0,49 | €0,49 | €0,47 | 15,95K |
| 2026-08-06 | €0,49 | +5,21 % | €0,48 | €0,49 | €0,47 | 50,84K |
| 2026-08-05 | €0,46 | -3,35 % | €0,47 | €0,48 | €0,46 | 910 |
| 2026-08-04 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,47 | 3,15K |
| 2026-08-03 | €0,48 | +1,27 % | €0,46 | €0,48 | €0,46 | 5,18K |
| 2026-07-31 | €0,47 | +1,29 % | €0,47 | €0,48 | €0,46 | 9,17K |
| 2026-07-30 | €0,47 | -2,11 % | €0,47 | €0,48 | €0,45 | 41,64K |
| 2026-07-29 | €0,47 | +1,93 % | €0,47 | €0,47 | €0,47 | 5,05K |
| 2026-07-28 | €0,47 | -2,92 % | €0,48 | €0,48 | €0,46 | 15,16K |
| 2026-07-27 | €0,48 | +2,35 % | €0,48 | €0,48 | €0,48 | 2,08K |
| 2026-07-24 | €0,47 | -2,29 % | €0,47 | €0,47 | €0,47 | 880 |
| 2026-07-23 | €0,48 | +0,42 % | €0,47 | €0,48 | €0,47 | 23,35K |
| 2026-07-22 | €0,48 | 0,00 % | €0,48 | €0,48 | €0,48 | 0 |
| 2026-07-21 | €0,48 | -0,62 % | €0,47 | €0,48 | €0,46 | 17,10K |
| 2026-07-20 | €0,48 | +0,21 % | €0,48 | €0,48 | €0,46 | 33,90K |
| 2026-07-17 | €0,48 | -0,41 % | €0,47 | €0,48 | €0,47 | 4,60K |
| 2026-07-16 | €0,48 | +0,42 % | €0,48 | €0,48 | €0,47 | 4,24K |
| 2026-07-15 | €0,48 | -3,23 % | €0,50 | €0,50 | €0,47 | 36,58K |
| 2026-07-14 | €0,50 | +3,55 % | €0,48 | €0,50 | €0,47 | 29,65K |
| 2026-07-13 | €0,48 | -2,24 % | €0,50 | €0,50 | €0,48 | 19,09K |
| 2026-07-10 | €0,49 | +0,20 % | €0,49 | €0,49 | €0,48 | 15,25K |
| 2026-07-09 | €0,49 | +0,20 % | €0,48 | €0,49 | €0,48 | 15,96K |
| 2026-07-08 | €0,49 | -3,94 % | €0,50 | €0,51 | €0,48 | 27,70K |
| 2026-07-07 | €0,51 | 0,00 % | €0,51 | €0,51 | €0,50 | 5,25K |
| 2026-07-06 | €0,51 | +1,60 % | €0,49 | €0,51 | €0,49 | 4,18K |
| 2026-07-03 | €0,50 | -1,19 % | €0,50 | €0,52 | €0,50 | 15,96K |
| 2026-07-02 | €0,51 | -1,56 % | €0,51 | €0,51 | €0,49 | 21,67K |
| 2026-07-01 | €0,51 | +2,39 % | €0,50 | €0,52 | €0,49 | 31,94K |
| 2026-06-30 | €0,50 | -0,79 % | €0,51 | €0,51 | €0,50 | 500 |
| 2026-06-29 | €0,51 | -0,78 % | €0,50 | €0,51 | €0,50 | 7,10K |
| 2026-06-26 | €0,51 | +2,82 % | €0,50 | €0,51 | €0,50 | 40,34K |
| 2026-06-25 | €0,50 | +0,81 % | €0,50 | €0,50 | €0,49 | 1,72K |
| 2026-06-24 | €0,49 | -1,60 % | €0,50 | €0,51 | €0,48 | 41,19K |
| 2026-06-23 | €0,50 | -8,42 % | €0,53 | €0,54 | €0,50 | 96,36K |
| 2026-06-22 | €0,55 | -2,15 % | €0,57 | €0,58 | €0,52 | 180,75K |
| 2026-06-19 | €0,56 | -10,00 % | €0,64 | €0,66 | €0,54 | 465,43K |
| 2026-06-18 | €0,62 | +34,78 % | €0,48 | €0,62 | €0,47 | 668,18K |
| 2026-06-17 | €0,46 | +12,75 % | €0,41 | €0,47 | €0,41 | 209,29K |
| 2026-06-16 | €0,41 | +4,35 % | €0,39 | €0,41 | €0,38 | 110,05K |
| 2026-06-15 | €0,39 | +2,62 % | €0,38 | €0,40 | €0,38 | 2,25K |
| 2026-06-12 | €0,38 | -2,31 % | €0,39 | €0,39 | €0,38 | 14,23K |
| 2026-06-11 | €0,39 | -1,02 % | €0,39 | €0,40 | €0,38 | 20,48K |
| 2026-06-10 | €0,39 | +0,25 % | €0,40 | €0,40 | €0,38 | 15,87K |
| 2026-06-09 | €0,39 | -0,76 % | €0,40 | €0,40 | €0,38 | 27,63K |
| 2026-06-08 | €0,40 | 0,00 % | €0,40 | €0,41 | €0,38 | 20,06K |
| 2026-06-05 | €0,40 | +1,54 % | €0,39 | €0,40 | €0,38 | 13,25K |
| 2026-06-04 | €0,39 | -2,74 % | €0,40 | €0,40 | €0,38 | 23,44K |
| 2026-06-03 | €0,40 | -0,99 % | €0,41 | €0,42 | €0,38 | 32,04K |
| 2026-06-02 | €0,41 | -0,25 % | €0,41 | €0,42 | €0,41 | 21,72K |
| 2026-06-01 | €0,41 | 0,00 % | €0,41 | €0,41 | €0,40 | 11,65K |
| 2026-05-29 | €0,41 | -2,87 % | €0,42 | €0,42 | €0,39 | 37,28K |