CY4Gate SpA CY4
MIL · Italien · Technologiedienstleistungen
€10,94-0,04 (-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 | €10,94 | -0,36 % | €11,02 | €11,14 | €10,80 | 45,55K |
| 2026-09-30 | €10,98 | +0,92 % | €10,94 | €11,16 | €10,66 | 134,66K |
| 2026-09-29 | €10,88 | +6,88 % | €10,06 | €10,90 | €10,06 | 124,59K |
| 2026-09-28 | €10,18 | +2,11 % | €9,96 | €10,38 | €9,83 | 53,80K |
| 2026-09-25 | €9,97 | -5,05 % | €10,54 | €10,54 | €9,92 | 62,03K |
| 2026-09-24 | €10,50 | -0,38 % | €10,54 | €10,54 | €10,30 | 28,80K |
| 2026-09-23 | €10,54 | 0,00 % | €10,54 | €10,86 | €10,30 | 132,97K |
| 2026-09-22 | €10,54 | +3,94 % | €10,28 | €10,56 | €10,24 | 105,08K |
| 2026-09-21 | €10,14 | +0,20 % | €10,06 | €10,38 | €9,97 | 29,85K |
| 2026-09-18 | €10,12 | -1,56 % | €10,40 | €10,40 | €10,08 | 32,76K |
| 2026-09-17 | €10,28 | +1,18 % | €10,04 | €10,40 | €10,04 | 55,03K |
| 2026-09-16 | €10,16 | +3,46 % | €9,88 | €10,20 | €9,65 | 39,93K |
| 2026-09-15 | €9,82 | -2,77 % | €10,08 | €10,38 | €9,58 | 88,32K |
| 2026-09-14 | €10,10 | +8,49 % | €9,25 | €10,10 | €9,14 | 149,09K |
| 2026-09-11 | €9,31 | +4,61 % | €9,30 | €9,75 | €9,15 | 129,84K |
| 2026-09-10 | €8,90 | -3,58 % | €9,25 | €9,36 | €8,83 | 69,91K |
| 2026-09-09 | €9,23 | +2,78 % | €9,10 | €9,38 | €9,07 | 48,54K |
| 2026-09-08 | €8,98 | -1,64 % | €9,14 | €9,17 | €8,88 | 48,11K |
| 2026-09-07 | €9,13 | +0,88 % | €9,00 | €9,19 | €8,84 | 36,37K |
| 2026-09-04 | €9,05 | -0,77 % | €9,24 | €9,38 | €9,02 | 45,85K |
| 2026-09-03 | €9,12 | -1,94 % | €9,35 | €9,42 | €9,12 | 20,91K |
| 2026-09-02 | €9,30 | -2,41 % | €9,47 | €9,52 | €9,25 | 40,62K |
| 2026-09-01 | €9,53 | -2,36 % | €9,62 | €9,86 | €9,44 | 46,74K |
| 2026-08-31 | €9,76 | +1,24 % | €9,51 | €9,79 | €9,43 | 24,40K |
| 2026-08-28 | €9,64 | +0,21 % | €9,75 | €9,81 | €9,53 | 17,46K |
| 2026-08-27 | €9,62 | +3,44 % | €9,10 | €9,80 | €9,10 | 32,20K |
| 2026-08-26 | €9,30 | +1,09 % | €9,33 | €9,40 | €9,16 | 13,71K |
| 2026-08-25 | €9,20 | +2,11 % | €9,09 | €9,23 | €9,09 | 20,38K |
| 2026-08-24 | €9,01 | -2,17 % | €9,14 | €9,37 | €9,01 | 34,31K |
| 2026-08-21 | €9,21 | -0,43 % | €9,38 | €9,39 | €9,15 | 26,66K |
| 2026-08-20 | €9,25 | -1,49 % | €9,51 | €9,52 | €9,25 | 26,17K |
| 2026-08-19 | €9,39 | -1,88 % | €9,51 | €9,55 | €9,35 | 32,93K |
| 2026-08-18 | €9,57 | -1,44 % | €9,85 | €9,85 | €9,57 | 18,37K |
| 2026-08-17 | €9,71 | -0,10 % | €9,82 | €9,82 | €9,60 | 28,72K |
| 2026-08-14 | €9,72 | +0,21 % | €9,80 | €9,81 | €9,70 | 8,60K |
| 2026-08-13 | €9,70 | -0,51 % | €9,85 | €9,91 | €9,69 | 19,87K |
| 2026-08-12 | €9,75 | -2,11 % | €10,10 | €10,10 | €9,75 | 16,59K |
| 2026-08-11 | €9,96 | -0,40 % | €10,12 | €10,14 | €9,92 | 21,92K |
| 2026-08-10 | €10,00 | -1,96 % | €10,28 | €10,38 | €10,00 | 28,68K |
| 2026-08-07 | €10,20 | +0,79 % | €10,12 | €10,32 | €10,04 | 32,69K |
| 2026-08-06 | €10,12 | -2,32 % | €10,38 | €10,44 | €9,90 | 71,02K |
| 2026-08-05 | €10,36 | -1,89 % | €10,60 | €11,10 | €10,36 | 155,31K |
| 2026-08-04 | €10,56 | +6,88 % | €9,80 | €10,56 | €9,80 | 221,67K |
| 2026-08-03 | €9,88 | +1,86 % | €9,84 | €10,30 | €9,80 | 134,32K |
| 2026-07-31 | €9,70 | -1,62 % | €9,73 | €9,90 | €9,70 | 54,74K |
| 2026-07-30 | €9,86 | +2,71 % | €9,60 | €9,90 | €9,41 | 74,93K |
| 2026-07-29 | €9,60 | -1,03 % | €9,68 | €9,90 | €9,58 | 91,65K |
| 2026-07-28 | €9,70 | +4,86 % | €9,38 | €9,70 | €9,07 | 61,50K |
| 2026-07-27 | €9,25 | -0,75 % | €9,18 | €9,50 | €9,18 | 29,26K |
| 2026-07-24 | €9,32 | +0,65 % | €9,36 | €9,69 | €9,11 | 105,08K |
| 2026-07-23 | €9,26 | -2,73 % | €9,52 | €9,59 | €9,15 | 63,32K |
| 2026-07-22 | €9,52 | +9,05 % | €8,85 | €9,67 | €8,80 | 132,95K |
| 2026-07-21 | €8,73 | +1,28 % | €8,74 | €8,84 | €8,65 | 35,73K |
| 2026-07-20 | €8,62 | -3,79 % | €8,91 | €9,03 | €8,41 | 102,78K |
| 2026-07-17 | €8,96 | -7,05 % | €9,50 | €9,54 | €8,96 | 82,16K |
| 2026-07-16 | €9,64 | -0,62 % | €9,84 | €9,84 | €9,26 | 57,73K |
| 2026-07-15 | €9,70 | -2,02 % | €10,02 | €10,04 | €9,70 | 38,01K |
| 2026-07-14 | €9,90 | +1,02 % | €9,87 | €9,93 | €9,62 | 22,00K |
| 2026-07-13 | €9,80 | +0,82 % | €9,83 | €10,12 | €9,68 | 46,10K |
| 2026-07-10 | €9,72 | +0,62 % | €9,80 | €9,90 | €9,50 | 30,34K |
| 2026-07-09 | €9,66 | 0,00 % | €9,74 | €9,94 | €9,54 | 45,73K |
| 2026-07-08 | €9,66 | +1,79 % | €9,60 | €9,75 | €9,40 | 49,68K |
| 2026-07-07 | €9,49 | -0,32 % | €9,65 | €9,86 | €9,47 | 52,02K |
| 2026-07-06 | €9,52 | +2,04 % | €9,33 | €9,77 | €9,32 | 59,53K |
| 2026-07-03 | €9,33 | +1,08 % | €9,35 | €9,74 | €9,23 | 46,16K |
| 2026-07-02 | €9,23 | -3,35 % | €9,60 | €9,77 | €9,23 | 75,68K |
| 2026-07-01 | €9,55 | +0,84 % | €9,60 | €9,72 | €9,46 | 52,69K |
| 2026-06-30 | €9,47 | +0,21 % | €9,31 | €9,55 | €9,31 | 36,92K |
| 2026-06-29 | €9,45 | -0,21 % | €9,50 | €9,60 | €9,43 | 25,46K |
| 2026-06-26 | €9,47 | -0,11 % | €9,55 | €9,55 | €9,24 | 47,70K |
| 2026-06-25 | €9,48 | -1,15 % | €9,70 | €9,87 | €9,39 | 47,50K |
| 2026-06-24 | €9,59 | -3,13 % | €9,95 | €9,95 | €9,53 | 69,62K |
| 2026-06-23 | €9,90 | +1,02 % | €9,98 | €10,28 | €9,80 | 51,74K |
| 2026-06-22 | €9,80 | -1,90 % | €10,12 | €10,12 | €9,80 | 34,51K |
| 2026-06-19 | €9,99 | -1,67 % | €10,18 | €10,30 | €9,96 | 41,75K |
| 2026-06-18 | €10,16 | +0,20 % | €10,14 | €10,48 | €10,00 | 84,65K |
| 2026-06-17 | €10,14 | -0,39 % | €10,08 | €10,24 | €9,72 | 145,37K |
| 2026-06-16 | €10,18 | +1,80 % | €10,00 | €10,58 | €9,98 | 199,67K |
| 2026-06-15 | €10,00 | +8,46 % | €9,23 | €10,14 | €9,23 | 246,22K |
| 2026-06-12 | €9,22 | +2,90 % | €8,96 | €9,35 | €8,96 | 123,70K |
| 2026-06-11 | €8,96 | +0,90 % | €8,87 | €9,04 | €8,82 | 33,69K |
| 2026-06-10 | €8,88 | +1,25 % | €8,89 | €9,00 | €8,70 | 37,08K |
| 2026-06-09 | €8,77 | -2,01 % | €9,07 | €9,07 | €8,75 | 50,35K |
| 2026-06-08 | €8,95 | +2,76 % | €8,71 | €9,03 | €8,44 | 68,19K |
| 2026-06-05 | €8,71 | -2,24 % | €8,92 | €9,12 | €8,71 | 102,72K |
| 2026-06-04 | €8,91 | +2,06 % | €9,17 | €9,37 | €8,91 | 200,39K |
| 2026-06-03 | €8,73 | -0,80 % | €8,92 | €8,95 | €8,68 | 30,98K |
| 2026-06-02 | €8,80 | +0,23 % | €8,82 | €9,08 | €8,80 | 60,17K |
| 2026-06-01 | €8,78 | +0,57 % | €8,67 | €8,85 | €8,67 | 28,85K |
| 2026-05-29 | €8,73 | +0,34 % | €8,80 | €8,80 | €8,62 | 16,23K |