Dedem S.P.A. DDM
MIL · Italien · Vertriebsdienstleistungen
€2,040,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €1,89 | +5,00 % | €1,88 | €1,94 | €1,79 | 25,50K |
| 2026-09-29 | €1,80 | -5,26 % | €1,99 | €2,06 | €1,80 | 29,75K |
| 2026-09-28 | €1,90 | -15,93 % | €2,20 | €2,20 | €1,90 | 40,75K |
| 2026-09-25 | €2,26 | -5,04 % | €2,32 | €2,32 | €2,10 | 21,75K |
| 2026-09-24 | €2,38 | -6,30 % | €2,46 | €2,46 | €2,32 | 4,25K |
| 2026-09-23 | €2,54 | -3,79 % | €2,54 | €2,54 | €2,54 | 1,00K |
| 2026-09-22 | €2,64 | +1,54 % | €2,58 | €2,64 | €2,58 | 1,25K |
| 2026-09-21 | €2,60 | +5,69 % | €2,50 | €2,60 | €2,50 | 1,25K |
| 2026-09-18 | €2,46 | 0,00 % | €2,46 | €2,46 | €2,46 | 0 |
| 2026-09-17 | €2,46 | -0,81 % | €2,50 | €2,54 | €2,46 | 4,50K |
| 2026-09-16 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-09-15 | €2,48 | +3,33 % | €2,46 | €2,48 | €2,46 | 500 |
| 2026-09-14 | €2,40 | -0,83 % | €2,40 | €2,40 | €2,40 | 1,25K |
| 2026-09-11 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 0 |
| 2026-09-10 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 0 |
| 2026-09-09 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 0 |
| 2026-09-08 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 250 |
| 2026-09-07 | €2,42 | 0,00 % | €2,42 | €2,42 | €2,42 | 250 |
| 2026-09-04 | €2,42 | -0,82 % | €2,40 | €2,42 | €2,40 | 1,25K |
| 2026-09-03 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-09-02 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 0 |
| 2026-09-01 | €2,44 | -6,87 % | €2,58 | €2,60 | €2,40 | 11,25K |
| 2026-08-31 | €2,62 | -5,07 % | €2,70 | €2,70 | €2,62 | 1,25K |
| 2026-08-28 | €2,76 | +2,22 % | €2,76 | €2,76 | €2,76 | 750 |
| 2026-08-27 | €2,70 | +1,50 % | €2,70 | €2,70 | €2,70 | 1,25K |
| 2026-08-26 | €2,66 | -3,62 % | €2,66 | €2,66 | €2,66 | 1,50K |
| 2026-08-25 | €2,76 | 0,00 % | €2,66 | €2,76 | €2,64 | 3,75K |
| 2026-08-24 | €2,76 | 0,00 % | €2,76 | €2,76 | €2,76 | 0 |
| 2026-08-21 | €2,76 | -2,82 % | €2,76 | €2,76 | €2,76 | 2,50K |
| 2026-08-20 | €2,84 | +1,43 % | €2,84 | €2,84 | €2,84 | 500 |
| 2026-08-19 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-18 | €2,80 | 0,00 % | €2,80 | €2,80 | €2,80 | 0 |
| 2026-08-17 | €2,80 | -0,71 % | €2,82 | €2,82 | €2,80 | 1,25K |
| 2026-08-14 | €2,82 | -4,08 % | €2,84 | €2,84 | €2,82 | 3,25K |
| 2026-08-13 | €2,94 | -4,55 % | €2,88 | €2,94 | €2,88 | 3,00K |
| 2026-08-12 | €3,08 | 0,00 % | €3,08 | €3,08 | €3,08 | 0 |
| 2026-08-11 | €3,08 | +2,67 % | €2,98 | €3,08 | €2,98 | 1,50K |
| 2026-08-10 | €3,00 | +4,17 % | €3,00 | €3,00 | €3,00 | 250 |
| 2026-08-07 | €2,88 | 0,00 % | €2,88 | €2,88 | €2,88 | 500 |
| 2026-08-06 | €2,88 | -7,69 % | €3,00 | €3,00 | €2,86 | 4,00K |
| 2026-08-05 | €3,12 | +6,85 % | €2,90 | €3,12 | €2,90 | 750 |
| 2026-08-04 | €2,92 | -2,67 % | €2,88 | €2,92 | €2,82 | 2,75K |
| 2026-08-03 | €3,00 | +7,91 % | €2,78 | €3,00 | €2,78 | 11,00K |
| 2026-07-31 | €2,78 | +7,75 % | €2,54 | €2,78 | €2,52 | 3,75K |
| 2026-07-30 | €2,58 | -5,84 % | €2,80 | €2,80 | €2,58 | 6,25K |
| 2026-07-29 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-07-28 | €2,74 | -2,84 % | €2,72 | €2,74 | €2,72 | 1,00K |
| 2026-07-27 | €2,82 | -1,40 % | €2,80 | €2,82 | €2,80 | 3,25K |
| 2026-07-24 | €2,86 | -2,05 % | €2,88 | €2,88 | €2,86 | 2,50K |
| 2026-07-23 | €2,92 | -4,58 % | €3,00 | €3,00 | €2,90 | 5,00K |
| 2026-07-22 | €3,06 | +5,52 % | €2,80 | €3,06 | €2,76 | 9,00K |
| 2026-07-21 | €2,90 | 0,00 % | €2,76 | €2,90 | €2,74 | 4,25K |
| 2026-07-20 | €2,90 | +2,84 % | €3,00 | €3,00 | €2,88 | 4,25K |
| 2026-07-17 | €2,82 | -2,08 % | €2,88 | €2,98 | €2,82 | 4,25K |
| 2026-07-16 | €2,88 | -4,00 % | €2,90 | €2,96 | €2,88 | 5,00K |
| 2026-07-15 | €3,00 | -8,54 % | €2,96 | €3,02 | €2,96 | 3,25K |
| 2026-07-14 | €3,28 | +5,13 % | €3,12 | €3,28 | €3,00 | 3,50K |
| 2026-07-13 | €3,12 | +7,59 % | €2,92 | €3,12 | €2,82 | 5,00K |
| 2026-07-10 | €2,90 | -2,68 % | €2,90 | €2,90 | €2,90 | 1,75K |
| 2026-07-09 | €2,98 | +2,05 % | €2,90 | €2,98 | €2,90 | 1,75K |
| 2026-07-08 | €2,92 | -2,01 % | €2,92 | €2,92 | €2,92 | 1,00K |
| 2026-07-07 | €2,98 | -8,02 % | €3,12 | €3,12 | €2,98 | 4,25K |
| 2026-07-06 | €3,24 | -2,99 % | €3,24 | €3,24 | €3,24 | 1,00K |
| 2026-07-03 | €3,34 | +1,21 % | €3,40 | €3,40 | €3,34 | 1,50K |
| 2026-07-02 | €3,30 | +3,12 % | €3,18 | €3,30 | €3,18 | 6,00K |
| 2026-07-01 | €3,20 | 0,00 % | €3,20 | €3,20 | €3,20 | 250 |
| 2026-06-30 | €3,20 | +8,11 % | €2,96 | €3,20 | €2,96 | 3,50K |
| 2026-06-29 | €2,96 | -5,13 % | €3,12 | €3,12 | €2,84 | 5,75K |
| 2026-06-26 | €3,12 | -2,50 % | €3,30 | €3,30 | €3,12 | 1,75K |
| 2026-06-25 | €3,20 | -5,88 % | €3,28 | €3,28 | €3,20 | 2,25K |
| 2026-06-24 | €3,40 | -5,56 % | €3,64 | €3,70 | €3,40 | 2,75K |
| 2026-06-23 | €3,60 | -4,26 % | €3,64 | €3,64 | €3,60 | 2,75K |
| 2026-06-22 | €3,76 | -2,08 % | €3,78 | €3,78 | €3,76 | 1,00K |
| 2026-06-19 | €3,84 | -4,48 % | €3,92 | €3,94 | €3,84 | 5,25K |
| 2026-06-18 | €4,02 | -3,37 % | €4,04 | €4,04 | €4,02 | 1,00K |
| 2026-06-17 | €4,16 | -4,15 % | €4,20 | €4,20 | €4,16 | 1,00K |
| 2026-06-16 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 0 |
| 2026-06-15 | €4,34 | +1,88 % | €4,22 | €4,40 | €4,22 | 4,75K |
| 2026-06-12 | €4,26 | -0,47 % | €4,22 | €4,26 | €4,22 | 2,75K |
| 2026-06-11 | €4,28 | +2,88 % | €4,16 | €4,28 | €4,08 | 5,75K |
| 2026-06-10 | €4,16 | +4,00 % | €4,04 | €4,16 | €4,00 | 8,25K |
| 2026-06-09 | €4,00 | +1,01 % | €4,02 | €4,02 | €4,00 | 6,00K |
| 2026-06-08 | €3,96 | -5,26 % | €4,04 | €4,04 | €3,96 | 1,50K |
| 2026-06-05 | €4,18 | 0,00 % | €4,18 | €4,18 | €4,18 | 0 |
| 2026-06-04 | €4,18 | 0,00 % | €4,18 | €4,18 | €4,18 | 0 |
| 2026-06-03 | €4,18 | +1,95 % | €4,16 | €4,22 | €4,02 | 5,00K |
| 2026-06-02 | €4,10 | -8,07 % | €4,18 | €4,24 | €4,10 | 13,25K |
| 2026-06-01 | €4,46 | -6,69 % | €4,66 | €4,66 | €4,42 | 10,50K |
| 2026-05-29 | €4,78 | 0,00 % | €4,78 | €4,78 | €4,78 | 0 |
| 2026-05-28 | €4,78 | 0,00 % | €4,78 | €4,78 | €4,78 | 0 |