Directa SIM S.p.A. D
MIL · Italien · Finanzen
€8,00-0,02 (-0,25 %)
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 | €8,00 | -0,25 % | €8,00 | €8,04 | €7,98 | 11,25K |
| 2026-09-30 | €8,02 | +0,25 % | €8,02 | €8,02 | €8,02 | 2,00K |
| 2026-09-29 | €8,00 | +2,04 % | €7,90 | €8,00 | €7,82 | 9,25K |
| 2026-09-28 | €7,84 | -1,75 % | €7,90 | €8,00 | €7,82 | 12,25K |
| 2026-09-25 | €7,98 | -0,50 % | €7,98 | €7,98 | €7,90 | 2,25K |
| 2026-09-24 | €8,02 | -1,96 % | €8,08 | €8,10 | €7,90 | 31,00K |
| 2026-09-23 | €8,18 | -1,45 % | €8,30 | €8,36 | €7,90 | 32,00K |
| 2026-09-22 | €8,30 | +0,73 % | €8,36 | €8,38 | €8,28 | 7,25K |
| 2026-09-21 | €8,24 | +1,23 % | €8,18 | €8,26 | €8,18 | 2,25K |
| 2026-09-18 | €8,14 | -0,97 % | €8,20 | €8,20 | €8,14 | 7,00K |
| 2026-09-17 | €8,22 | -0,72 % | €8,32 | €8,32 | €8,22 | 1,25K |
| 2026-09-16 | €8,28 | +0,49 % | €8,20 | €8,28 | €8,16 | 7,00K |
| 2026-09-15 | €8,24 | -1,90 % | €8,40 | €8,40 | €8,12 | 8,50K |
| 2026-09-14 | €8,40 | -0,71 % | €8,32 | €8,40 | €8,28 | 5,75K |
| 2026-09-11 | €8,46 | +1,44 % | €8,30 | €8,46 | €8,30 | 6,75K |
| 2026-09-10 | €8,34 | +0,97 % | €8,30 | €8,34 | €8,20 | 2,25K |
| 2026-09-09 | €8,26 | -0,48 % | €8,28 | €8,30 | €8,26 | 2,75K |
| 2026-09-08 | €8,30 | +0,48 % | €8,20 | €8,30 | €8,20 | 14,50K |
| 2026-09-07 | €8,26 | +2,23 % | €8,14 | €8,26 | €8,10 | 13,00K |
| 2026-09-04 | €8,08 | 0,00 % | €8,08 | €8,16 | €8,08 | 3,00K |
| 2026-09-03 | €8,08 | +0,25 % | €8,00 | €8,16 | €8,00 | 2,00K |
| 2026-09-02 | €8,06 | +0,50 % | €8,18 | €8,18 | €7,92 | 5,50K |
| 2026-09-01 | €8,02 | +0,25 % | €8,14 | €8,14 | €7,98 | 6,25K |
| 2026-08-31 | €8,00 | -1,23 % | €8,12 | €8,12 | €8,00 | 3,75K |
| 2026-08-28 | €8,10 | +2,02 % | €7,94 | €8,10 | €7,94 | 7,00K |
| 2026-08-27 | €7,94 | -0,50 % | €7,88 | €7,94 | €7,84 | 2,75K |
| 2026-08-26 | €7,98 | +1,27 % | €7,94 | €7,98 | €7,88 | 3,50K |
| 2026-08-25 | €7,88 | +1,03 % | €7,88 | €7,90 | €7,80 | 4,00K |
| 2026-08-24 | €7,80 | -2,50 % | €8,00 | €8,00 | €7,80 | 5,25K |
| 2026-08-21 | €8,00 | +3,90 % | €7,76 | €8,00 | €7,66 | 16,75K |
| 2026-08-20 | €7,70 | -2,28 % | €7,92 | €7,92 | €7,62 | 11,25K |
| 2026-08-19 | €7,88 | +4,51 % | €7,54 | €7,94 | €7,54 | 5,75K |
| 2026-08-18 | €7,54 | -3,08 % | €7,68 | €7,68 | €7,52 | 10,25K |
| 2026-08-17 | €7,78 | -2,02 % | €7,90 | €7,94 | €7,78 | 7,00K |
| 2026-08-14 | €7,94 | -0,75 % | €8,00 | €8,00 | €7,94 | 1,50K |
| 2026-08-13 | €8,00 | +2,04 % | €7,90 | €8,10 | €7,90 | 7,25K |
| 2026-08-12 | €7,84 | -3,92 % | €8,14 | €8,14 | €7,84 | 12,50K |
| 2026-08-11 | €8,16 | -1,69 % | €8,32 | €8,34 | €8,16 | 5,75K |
| 2026-08-10 | €8,30 | +0,24 % | €8,20 | €8,30 | €8,16 | 4,00K |
| 2026-08-07 | €8,28 | +0,24 % | €8,18 | €8,28 | €8,12 | 12,00K |
| 2026-08-06 | €8,26 | -0,48 % | €8,32 | €8,32 | €8,18 | 4,25K |
| 2026-08-05 | €8,30 | +1,22 % | €8,24 | €8,32 | €8,18 | 13,75K |
| 2026-08-04 | €8,20 | +0,99 % | €8,10 | €8,20 | €7,84 | 33,25K |
| 2026-08-03 | €8,12 | +1,50 % | €8,00 | €8,14 | €8,00 | 6,75K |
| 2026-07-31 | €8,00 | -0,50 % | €8,12 | €8,16 | €8,00 | 8,25K |
| 2026-07-30 | €8,04 | -1,23 % | €8,06 | €8,10 | €8,00 | 14,75K |
| 2026-07-29 | €8,14 | +1,50 % | €8,06 | €8,14 | €8,04 | 4,75K |
| 2026-07-28 | €8,02 | -0,99 % | €8,14 | €8,14 | €8,00 | 9,00K |
| 2026-07-27 | €8,10 | -0,49 % | €8,16 | €8,16 | €8,04 | 9,75K |
| 2026-07-24 | €8,14 | +1,50 % | €8,08 | €8,16 | €8,02 | 12,25K |
| 2026-07-23 | €8,02 | -0,25 % | €8,08 | €8,08 | €8,02 | 3,75K |
| 2026-07-22 | €8,04 | +1,26 % | €8,06 | €8,12 | €8,02 | 16,25K |
| 2026-07-21 | €7,94 | +0,25 % | €8,04 | €8,04 | €7,92 | 8,75K |
| 2026-07-20 | €7,92 | 0,00 % | €7,82 | €8,02 | €7,82 | 9,75K |
| 2026-07-17 | €7,92 | +2,86 % | €7,72 | €8,00 | €7,72 | 27,50K |
| 2026-07-16 | €7,70 | 0,00 % | €7,74 | €7,82 | €7,64 | 9,50K |
| 2026-07-15 | €7,70 | -0,26 % | €7,64 | €7,70 | €7,64 | 1,75K |
| 2026-07-14 | €7,72 | +0,78 % | €7,70 | €7,72 | €7,70 | 2,75K |
| 2026-07-13 | €7,66 | -0,78 % | €7,64 | €7,70 | €7,60 | 3,75K |
| 2026-07-10 | €7,72 | +0,26 % | €7,62 | €7,72 | €7,60 | 7,25K |
| 2026-07-09 | €7,70 | +2,67 % | €7,66 | €7,74 | €7,60 | 9,25K |
| 2026-07-08 | €7,50 | -2,09 % | €7,56 | €7,64 | €7,28 | 13,00K |
| 2026-07-07 | €7,66 | 0,00 % | €7,54 | €7,74 | €7,54 | 19,50K |
| 2026-07-06 | €7,66 | +4,08 % | €7,46 | €7,66 | €7,30 | 21,75K |
| 2026-07-03 | €7,36 | +0,82 % | €7,32 | €7,38 | €7,32 | 15,50K |
| 2026-07-02 | €7,30 | +1,96 % | €7,14 | €7,32 | €7,14 | 10,50K |
| 2026-07-01 | €7,16 | -0,83 % | €7,30 | €7,32 | €7,16 | 19,00K |
| 2026-06-30 | €7,22 | +2,27 % | €7,08 | €7,32 | €7,06 | 17,50K |
| 2026-06-29 | €7,06 | +3,82 % | €6,90 | €7,08 | €6,90 | 25,75K |
| 2026-06-26 | €6,80 | -2,02 % | €6,84 | €7,02 | €6,76 | 64,00K |
| 2026-06-25 | €6,94 | -0,86 % | €7,00 | €7,02 | €6,88 | 8,00K |
| 2026-06-24 | €7,00 | -0,85 % | €6,96 | €7,06 | €6,94 | 3,50K |
| 2026-06-23 | €7,06 | -0,84 % | €7,12 | €7,14 | €7,02 | 2,75K |
| 2026-06-22 | €7,12 | -0,28 % | €7,14 | €7,14 | €6,98 | 8,00K |
| 2026-06-19 | €7,14 | +0,28 % | €7,12 | €7,20 | €6,98 | 19,75K |
| 2026-06-18 | €7,12 | -4,30 % | €7,40 | €7,40 | €7,10 | 18,00K |
| 2026-06-17 | €7,44 | +1,92 % | €7,36 | €7,46 | €7,26 | 16,50K |
| 2026-06-16 | €7,30 | -2,14 % | €7,52 | €7,52 | €7,30 | 7,50K |
| 2026-06-15 | €7,46 | +5,97 % | €7,12 | €7,46 | €7,12 | 18,00K |
| 2026-06-12 | €7,04 | +3,23 % | €6,82 | €7,44 | €6,82 | 54,75K |
| 2026-06-11 | €6,82 | -0,58 % | €6,82 | €6,96 | €6,78 | 23,25K |
| 2026-06-10 | €6,86 | +0,29 % | €6,84 | €6,92 | €6,78 | 10,50K |
| 2026-06-09 | €6,84 | -1,44 % | €6,92 | €6,92 | €6,78 | 17,50K |
| 2026-06-08 | €6,94 | 0,00 % | €6,98 | €6,98 | €6,84 | 8,75K |
| 2026-06-05 | €6,94 | +2,06 % | €6,76 | €7,04 | €6,76 | 7,00K |
| 2026-06-04 | €6,80 | -1,16 % | €6,90 | €6,90 | €6,78 | 4,50K |
| 2026-06-03 | €6,88 | -2,55 % | €7,02 | €7,02 | €6,84 | 10,50K |
| 2026-06-02 | €7,06 | 0,00 % | €7,06 | €7,06 | €7,06 | 1,75K |
| 2026-06-01 | €7,06 | -0,28 % | €7,00 | €7,06 | €6,92 | 17,75K |
| 2026-05-29 | €7,08 | 0,00 % | €7,08 | €7,18 | €7,00 | 27,50K |