Dexelance DEX
MIL · Italien · Langlebige Konsumgüter
€2,07-0,01 (-0,48 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €2,08 | -1,42 % | €2,14 | €2,16 | €2,08 | 19,68K |
| 2026-09-29 | €2,11 | -0,47 % | €2,15 | €2,17 | €2,11 | 22,21K |
| 2026-09-28 | €2,12 | +0,95 % | €2,12 | €2,17 | €2,12 | 45,82K |
| 2026-09-25 | €2,10 | +1,45 % | €2,09 | €2,11 | €2,06 | 43,12K |
| 2026-09-24 | €2,07 | -3,27 % | €2,17 | €2,17 | €2,07 | 75,44K |
| 2026-09-23 | €2,14 | +1,42 % | €2,14 | €2,15 | €2,11 | 28,68K |
| 2026-09-22 | €2,11 | 0,00 % | €2,14 | €2,16 | €2,11 | 40,95K |
| 2026-09-21 | €2,11 | -1,40 % | €2,17 | €2,17 | €2,08 | 63,55K |
| 2026-09-18 | €2,14 | +0,94 % | €2,10 | €2,19 | €2,09 | 137,67K |
| 2026-09-17 | €2,12 | +3,41 % | €2,02 | €2,14 | €2,02 | 127,31K |
| 2026-09-16 | €2,05 | +4,33 % | €1,99 | €2,09 | €1,98 | 165,26K |
| 2026-09-15 | €1,97 | +0,26 % | €2,00 | €2,00 | €1,93 | 80,53K |
| 2026-09-14 | €1,96 | +2,35 % | €1,88 | €1,98 | €1,87 | 180,18K |
| 2026-09-11 | €1,91 | -2,54 % | €1,99 | €1,99 | €1,88 | 244,28K |
| 2026-09-10 | €1,97 | -7,31 % | €2,14 | €2,14 | €1,93 | 384,85K |
| 2026-09-09 | €2,12 | +2,91 % | €2,05 | €2,16 | €2,02 | 330,20K |
| 2026-09-08 | €2,06 | -0,96 % | €2,10 | €2,11 | €2,02 | 308,96K |
| 2026-09-07 | €2,08 | -2,80 % | €2,12 | €2,12 | €2,08 | 73,05K |
| 2026-09-04 | €2,14 | +1,42 % | €2,14 | €2,18 | €2,14 | 36,11K |
| 2026-09-03 | €2,11 | -0,94 % | €2,13 | €2,14 | €2,08 | 124,80K |
| 2026-09-02 | €2,13 | -2,29 % | €2,21 | €2,21 | €2,11 | 206,45K |
| 2026-09-01 | €2,18 | -4,39 % | €2,29 | €2,29 | €2,18 | 80,79K |
| 2026-08-31 | €2,28 | +1,79 % | €2,27 | €2,31 | €2,26 | 56,05K |
| 2026-08-28 | €2,24 | 0,00 % | €2,27 | €2,31 | €2,24 | 91,79K |
| 2026-08-27 | €2,24 | +0,90 % | €2,23 | €2,27 | €2,23 | 32,32K |
| 2026-08-26 | €2,22 | +0,91 % | €2,22 | €2,28 | €2,21 | 98,92K |
| 2026-08-25 | €2,20 | +4,27 % | €2,14 | €2,21 | €2,11 | 260,91K |
| 2026-08-24 | €2,11 | -0,47 % | €2,13 | €2,14 | €2,11 | 1,84K |
| 2026-08-21 | €2,12 | +2,42 % | €2,09 | €2,14 | €2,08 | 52,29K |
| 2026-08-20 | €2,07 | -0,96 % | €2,11 | €2,11 | €2,07 | 15,82K |
| 2026-08-19 | €2,09 | 0,00 % | €2,07 | €2,11 | €2,07 | 21,60K |
| 2026-08-18 | €2,09 | -1,42 % | €2,11 | €2,12 | €2,04 | 152,20K |
| 2026-08-17 | €2,12 | +0,95 % | €2,13 | €2,15 | €2,11 | 80,05K |
| 2026-08-14 | €2,10 | -0,47 % | €2,12 | €2,12 | €2,10 | 10,67K |
| 2026-08-13 | €2,11 | -0,47 % | €2,14 | €2,14 | €2,11 | 30,77K |
| 2026-08-12 | €2,12 | -0,93 % | €2,16 | €2,17 | €2,12 | 25,09K |
| 2026-08-11 | €2,14 | -1,83 % | €2,18 | €2,19 | €2,14 | 50,29K |
| 2026-08-10 | €2,18 | -0,91 % | €2,19 | €2,20 | €2,17 | 44,28K |
| 2026-08-07 | €2,20 | +0,46 % | €2,20 | €2,21 | €2,17 | 75,22K |
| 2026-08-06 | €2,19 | 0,00 % | €2,21 | €2,23 | €2,18 | 76,46K |
| 2026-08-05 | €2,19 | 0,00 % | €2,21 | €2,24 | €2,17 | 106,81K |
| 2026-08-04 | €2,19 | +6,31 % | €2,07 | €2,20 | €2,05 | 194,03K |
| 2026-08-03 | €2,06 | 0,00 % | €2,08 | €2,10 | €2,06 | 21,39K |
| 2026-07-31 | €2,06 | +0,98 % | €2,05 | €2,10 | €2,05 | 62,99K |
| 2026-07-30 | €2,04 | +0,49 % | €2,03 | €2,07 | €2,03 | 71,55K |
| 2026-07-29 | €2,03 | -1,46 % | €2,06 | €2,10 | €2,03 | 144,97K |
| 2026-07-28 | €2,06 | +3,26 % | €2,02 | €2,07 | €2,00 | 91,16K |
| 2026-07-27 | €2,00 | -0,75 % | €2,03 | €2,09 | €2,00 | 195,53K |
| 2026-07-24 | €2,01 | -0,99 % | €2,05 | €2,09 | €1,99 | 71,18K |
| 2026-07-23 | €2,03 | -1,93 % | €2,07 | €2,08 | €2,01 | 135,03K |
| 2026-07-22 | €2,07 | -3,72 % | €2,15 | €2,15 | €2,07 | 150,31K |
| 2026-07-21 | €2,15 | +2,38 % | €2,11 | €2,16 | €2,06 | 169,76K |
| 2026-07-20 | €2,10 | -4,55 % | €2,19 | €2,19 | €2,09 | 224,23K |
| 2026-07-17 | €2,20 | -1,79 % | €2,24 | €2,28 | €2,20 | 203,59K |
| 2026-07-16 | €2,24 | +2,28 % | €2,21 | €2,24 | €2,18 | 321,40K |
| 2026-07-15 | €2,19 | -0,90 % | €2,22 | €2,22 | €2,18 | 160,53K |
| 2026-07-14 | €2,21 | -1,34 % | €2,24 | €2,24 | €2,17 | 243,82K |
| 2026-07-13 | €2,24 | +2,28 % | €2,20 | €2,29 | €2,18 | 171,70K |
| 2026-07-10 | €2,19 | -1,79 % | €2,21 | €2,25 | €2,19 | 78,16K |
| 2026-07-09 | €2,23 | +1,83 % | €2,20 | €2,24 | €2,16 | 164,76K |
| 2026-07-08 | €2,19 | -3,95 % | €2,30 | €2,30 | €2,19 | 167,25K |
| 2026-07-07 | €2,28 | +8,06 % | €2,13 | €2,34 | €2,11 | 250,16K |
| 2026-07-06 | €2,11 | -2,31 % | €2,18 | €2,19 | €2,11 | 141,62K |
| 2026-07-03 | €2,16 | +5,37 % | €2,06 | €2,17 | €2,02 | 160,88K |
| 2026-07-02 | €2,05 | -0,97 % | €2,07 | €2,08 | €2,04 | 94,02K |
| 2026-07-01 | €2,07 | +4,02 % | €2,01 | €2,07 | €1,99 | 36,69K |
| 2026-06-30 | €1,99 | -1,97 % | €2,05 | €2,07 | €1,98 | 136,84K |
| 2026-06-29 | €2,03 | -0,98 % | €2,04 | €2,06 | €2,02 | 38,13K |
| 2026-06-26 | €2,05 | -1,91 % | €2,07 | €2,12 | €2,04 | 91,57K |
| 2026-06-25 | €2,09 | 0,00 % | €2,12 | €2,14 | €2,06 | 54,78K |
| 2026-06-24 | €2,09 | -1,42 % | €2,11 | €2,17 | €2,09 | 45,51K |
| 2026-06-23 | €2,12 | -4,50 % | €2,25 | €2,25 | €2,12 | 51,89K |
| 2026-06-22 | €2,22 | 0,00 % | €2,25 | €2,25 | €2,18 | 35,94K |
| 2026-06-19 | €2,22 | -1,33 % | €2,25 | €2,29 | €2,22 | 64,21K |
| 2026-06-18 | €2,25 | -2,17 % | €2,30 | €2,30 | €2,24 | 48,80K |
| 2026-06-17 | €2,30 | 0,00 % | €2,30 | €2,30 | €2,26 | 32,97K |
| 2026-06-16 | €2,30 | 0,00 % | €2,33 | €2,35 | €2,27 | 72,29K |
| 2026-06-15 | €2,30 | -0,86 % | €2,34 | €2,35 | €2,30 | 69,91K |
| 2026-06-12 | €2,32 | +2,20 % | €2,24 | €2,33 | €2,23 | 81,05K |
| 2026-06-11 | €2,27 | +0,44 % | €2,28 | €2,28 | €2,24 | 15,20K |
| 2026-06-10 | €2,26 | -0,88 % | €2,29 | €2,29 | €2,24 | 19,81K |
| 2026-06-09 | €2,28 | -1,72 % | €2,29 | €2,31 | €2,27 | 17,88K |
| 2026-06-08 | €2,32 | +1,75 % | €2,31 | €2,34 | €2,28 | 144,52K |
| 2026-06-05 | €2,28 | -1,72 % | €2,30 | €2,34 | €2,27 | 82,45K |
| 2026-06-04 | €2,32 | +0,87 % | €2,32 | €2,35 | €2,30 | 113,71K |
| 2026-06-03 | €2,30 | -4,96 % | €2,44 | €2,45 | €2,23 | 119,08K |
| 2026-06-02 | €2,42 | +4,76 % | €2,32 | €2,51 | €2,32 | 242,17K |
| 2026-06-01 | €2,31 | 0,00 % | €2,28 | €2,35 | €2,28 | 47,33K |
| 2026-05-29 | €2,31 | +1,32 % | €2,28 | €2,33 | €2,25 | 46,58K |
| 2026-05-28 | €2,28 | -5,00 % | €2,40 | €2,41 | €2,26 | 230,67K |