Carel Industries SpA CRL
MIL · Italien · Produzierendes Gewerbe
€27,95-0,10 (-0,36 %)
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 | €27,95 | -0,36 % | €27,60 | €28,20 | €27,50 | 103,48K |
| 2026-09-30 | €28,05 | -1,58 % | €29,15 | €29,15 | €27,95 | 85,47K |
| 2026-09-29 | €28,50 | +0,35 % | €29,15 | €29,15 | €28,30 | 58,67K |
| 2026-09-28 | €28,40 | +0,71 % | €28,10 | €28,75 | €28,00 | 50,53K |
| 2026-09-25 | €28,20 | -0,70 % | €29,20 | €29,20 | €28,20 | 58,79K |
| 2026-09-24 | €28,40 | -1,39 % | €28,45 | €28,80 | €28,30 | 72,62K |
| 2026-09-23 | €28,80 | +0,52 % | €28,65 | €29,05 | €28,30 | 102,35K |
| 2026-09-22 | €28,65 | +2,50 % | €28,15 | €28,70 | €27,85 | 156,46K |
| 2026-09-21 | €27,95 | +5,08 % | €26,85 | €27,95 | €26,85 | 124,25K |
| 2026-09-18 | €26,60 | +1,92 % | €26,80 | €26,80 | €26,20 | 440,02K |
| 2026-09-17 | €26,10 | +1,56 % | €26,80 | €26,80 | €25,70 | 71,54K |
| 2026-09-16 | €25,70 | +2,39 % | €25,00 | €25,75 | €24,95 | 133,44K |
| 2026-09-15 | €25,10 | +0,20 % | €25,25 | €25,40 | €25,00 | 63,92K |
| 2026-09-14 | €25,05 | -7,05 % | €26,85 | €26,90 | €25,05 | 113,79K |
| 2026-09-11 | €26,95 | -1,10 % | €27,05 | €27,35 | €26,85 | 45,30K |
| 2026-09-10 | €27,25 | +0,93 % | €27,40 | €27,55 | €26,90 | 43,83K |
| 2026-09-09 | €27,00 | -1,46 % | €27,25 | €27,40 | €26,75 | 63,20K |
| 2026-09-08 | €27,40 | -1,97 % | €27,90 | €27,95 | €27,10 | 56,27K |
| 2026-09-07 | €27,95 | +1,64 % | €27,70 | €28,00 | €27,60 | 75,77K |
| 2026-09-04 | €27,50 | +2,42 % | €26,95 | €27,65 | €26,90 | 54,88K |
| 2026-09-03 | €26,85 | +1,51 % | €26,55 | €27,05 | €26,50 | 27,89K |
| 2026-09-02 | €26,45 | -1,49 % | €26,85 | €27,05 | €26,45 | 60,69K |
| 2026-09-01 | €26,85 | 0,00 % | €26,95 | €27,25 | €26,80 | 43,84K |
| 2026-08-31 | €26,85 | -2,19 % | €28,00 | €28,00 | €26,85 | 359,90K |
| 2026-08-28 | €27,45 | -0,90 % | €27,80 | €28,20 | €27,35 | 78,99K |
| 2026-08-27 | €27,70 | +1,28 % | €27,75 | €27,90 | €27,60 | 74,69K |
| 2026-08-26 | €27,35 | -0,36 % | €27,05 | €27,90 | €27,05 | 64,64K |
| 2026-08-25 | €27,45 | +1,67 % | €27,00 | €27,95 | €27,00 | 58,32K |
| 2026-08-24 | €27,00 | 0,00 % | €27,00 | €27,70 | €26,85 | 83,82K |
| 2026-08-21 | €27,00 | +0,19 % | €26,95 | €27,30 | €26,75 | 65,82K |
| 2026-08-20 | €26,95 | 0,00 % | €27,95 | €27,95 | €26,65 | 53,69K |
| 2026-08-19 | €26,95 | +1,13 % | €26,95 | €27,00 | €26,50 | 117,08K |
| 2026-08-18 | €26,65 | -1,48 % | €26,95 | €27,05 | €26,60 | 192,42K |
| 2026-08-17 | €27,05 | -0,92 % | €27,90 | €27,90 | €27,00 | 96,51K |
| 2026-08-14 | €27,30 | -0,73 % | €27,65 | €27,65 | €27,05 | 36,08K |
| 2026-08-13 | €27,50 | -0,18 % | €27,95 | €28,05 | €27,40 | 60,13K |
| 2026-08-12 | €27,55 | 0,00 % | €27,60 | €27,95 | €27,45 | 59,26K |
| 2026-08-11 | €27,55 | +0,92 % | €27,25 | €27,65 | €26,95 | 61,07K |
| 2026-08-10 | €27,30 | -1,09 % | €27,75 | €28,05 | €27,30 | 69,14K |
| 2026-08-07 | €27,60 | -1,60 % | €28,40 | €28,40 | €27,45 | 105,06K |
| 2026-08-06 | €28,05 | +0,18 % | €28,45 | €28,65 | €27,95 | 141,31K |
| 2026-08-05 | €28,00 | -1,06 % | €29,25 | €29,35 | €27,80 | 204,68K |
| 2026-08-04 | €28,30 | +4,04 % | €27,20 | €29,35 | €27,15 | 376,71K |
| 2026-08-03 | €27,20 | +0,55 % | €27,15 | €27,45 | €26,70 | 125,08K |
| 2026-07-31 | €27,05 | +1,12 % | €27,50 | €27,80 | €26,80 | 280,09K |
| 2026-07-30 | €26,75 | +3,48 % | €25,90 | €27,10 | €25,75 | 228,72K |
| 2026-07-29 | €25,85 | -3,18 % | €26,25 | €26,80 | €25,30 | 107,49K |
| 2026-07-28 | €26,70 | -0,19 % | €26,65 | €27,10 | €26,45 | 77,94K |
| 2026-07-27 | €26,75 | -1,29 % | €26,80 | €27,50 | €26,60 | 62,43K |
| 2026-07-24 | €27,10 | +0,37 % | €26,95 | €27,45 | €26,95 | 41,55K |
| 2026-07-23 | €27,00 | -2,88 % | €27,45 | €27,65 | €26,85 | 79,60K |
| 2026-07-22 | €27,80 | +1,09 % | €27,50 | €27,95 | €27,35 | 77,81K |
| 2026-07-21 | €27,50 | -2,31 % | €27,75 | €28,15 | €27,45 | 74,29K |
| 2026-07-20 | €28,15 | +0,36 % | €28,05 | €28,35 | €27,65 | 49,21K |
| 2026-07-17 | €28,05 | 0,00 % | €27,80 | €28,15 | €27,60 | 58,00K |
| 2026-07-16 | €28,05 | +1,26 % | €27,85 | €28,40 | €27,40 | 67,32K |
| 2026-07-15 | €27,70 | -1,07 % | €28,50 | €28,50 | €27,60 | 44,36K |
| 2026-07-14 | €28,00 | -1,93 % | €29,15 | €29,15 | €27,85 | 69,74K |
| 2026-07-13 | €28,55 | 0,00 % | €29,25 | €29,25 | €27,95 | 42,79K |
| 2026-07-10 | €28,55 | -0,52 % | €28,60 | €28,60 | €28,05 | 37,46K |
| 2026-07-09 | €28,70 | +1,41 % | €28,00 | €29,10 | €28,00 | 48,61K |
| 2026-07-08 | €28,30 | -2,08 % | €29,00 | €29,00 | €27,95 | 92,97K |
| 2026-07-07 | €28,90 | -5,25 % | €30,50 | €30,50 | €28,75 | 81,37K |
| 2026-07-06 | €30,50 | -1,29 % | €30,45 | €30,80 | €30,20 | 43,56K |
| 2026-07-03 | €30,90 | +0,16 % | €30,60 | €31,30 | €30,50 | 34,72K |
| 2026-07-02 | €30,85 | -3,89 % | €31,65 | €31,90 | €30,70 | 50,92K |
| 2026-07-01 | €32,10 | +1,10 % | €31,80 | €32,10 | €31,55 | 68,57K |
| 2026-06-30 | €31,75 | +6,19 % | €30,30 | €31,75 | €30,20 | 115,76K |
| 2026-06-29 | €29,90 | +0,67 % | €30,00 | €30,75 | €29,80 | 268,40K |
| 2026-06-26 | €29,70 | -1,00 % | €30,55 | €30,55 | €29,45 | 126,39K |
| 2026-06-25 | €30,00 | +2,92 % | €29,30 | €30,75 | €28,90 | 142,45K |
| 2026-06-24 | €29,15 | -0,34 % | €29,10 | €29,45 | €28,55 | 87,78K |
| 2026-06-23 | €29,25 | -0,17 % | €28,75 | €29,35 | €28,65 | 121,01K |
| 2026-06-22 | €29,30 | -1,84 % | €29,65 | €29,65 | €28,90 | 118,78K |
| 2026-06-19 | €29,85 | +0,67 % | €30,40 | €30,40 | €29,50 | 86,37K |
| 2026-06-18 | €29,65 | -1,33 % | €30,40 | €30,40 | €29,50 | 88,17K |
| 2026-06-17 | €30,05 | +0,50 % | €29,65 | €30,20 | €29,65 | 69,41K |
| 2026-06-16 | €29,90 | -0,83 % | €30,35 | €30,80 | €29,65 | 85,24K |
| 2026-06-15 | €30,15 | +2,55 % | €29,85 | €30,40 | €29,60 | 47,53K |
| 2026-06-12 | €29,40 | -1,01 % | €29,95 | €30,10 | €29,05 | 117,40K |
| 2026-06-11 | €29,70 | +0,51 % | €29,90 | €30,35 | €29,20 | 72,64K |
| 2026-06-10 | €29,55 | -0,67 % | €30,15 | €30,15 | €29,20 | 65,83K |
| 2026-06-09 | €29,75 | +0,34 % | €29,90 | €30,70 | €29,35 | 109,60K |
| 2026-06-08 | €29,65 | -2,63 % | €29,85 | €29,90 | €29,05 | 174,82K |
| 2026-06-05 | €30,45 | -4,25 % | €30,20 | €31,25 | €29,50 | 250,96K |
| 2026-06-04 | €31,80 | 0,00 % | €31,75 | €31,95 | €31,40 | 60,56K |
| 2026-06-03 | €31,80 | -1,24 % | €31,55 | €32,30 | €31,55 | 89,53K |
| 2026-06-02 | €32,20 | +3,37 % | €31,85 | €32,35 | €31,50 | 101,65K |
| 2026-06-01 | €31,15 | 0,00 % | €31,45 | €31,95 | €30,80 | 78,24K |
| 2026-05-29 | €31,15 | +2,47 % | €30,35 | €31,15 | €30,00 | 283,24K |