d'Amico International Shipping S.A. DIS
MIL · Italien · Transport
€8,45+0,11 (+1,26 %)
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 | €8,34 | +4,97 % | €8,29 | €8,76 | €8,18 | 844,02K |
| 2026-09-29 | €7,95 | +0,63 % | €7,89 | €8,02 | €7,78 | 290,44K |
| 2026-09-28 | €7,89 | +1,02 % | €7,87 | €8,02 | €7,71 | 241,02K |
| 2026-09-25 | €7,82 | -0,32 % | €7,87 | €7,87 | €7,63 | 133,69K |
| 2026-09-24 | €7,84 | +0,38 % | €7,86 | €7,89 | €7,61 | 289,80K |
| 2026-09-23 | €7,81 | -2,74 % | €8,13 | €8,13 | €7,61 | 309,30K |
| 2026-09-22 | €8,03 | -3,25 % | €8,35 | €8,39 | €7,93 | 325,48K |
| 2026-09-21 | €8,30 | -1,31 % | €8,32 | €8,39 | €8,11 | 236,32K |
| 2026-09-18 | €8,41 | -0,41 % | €8,50 | €8,50 | €8,20 | 240,96K |
| 2026-09-17 | €8,44 | +1,02 % | €8,31 | €8,53 | €8,26 | 291,53K |
| 2026-09-16 | €8,36 | +1,95 % | €8,20 | €8,41 | €8,10 | 301,72K |
| 2026-09-15 | €8,20 | +3,86 % | €7,86 | €8,20 | €7,78 | 376,72K |
| 2026-09-14 | €7,89 | +0,45 % | €7,97 | €8,07 | €7,76 | 262,76K |
| 2026-09-11 | €7,86 | +0,77 % | €7,70 | €8,04 | €7,70 | 348,16K |
| 2026-09-10 | €7,80 | +1,96 % | €7,71 | €7,82 | €7,61 | 229,13K |
| 2026-09-09 | €7,65 | +2,20 % | €7,58 | €7,69 | €7,46 | 213,71K |
| 2026-09-08 | €7,49 | -0,99 % | €7,66 | €7,73 | €7,47 | 232,59K |
| 2026-09-07 | €7,56 | -4,85 % | €7,84 | €7,99 | €7,53 | 320,18K |
| 2026-09-04 | €7,95 | +5,02 % | €7,59 | €7,95 | €7,49 | 401,81K |
| 2026-09-03 | €7,57 | +1,68 % | €7,45 | €7,61 | €7,39 | 439,86K |
| 2026-09-02 | €7,44 | +1,29 % | €7,36 | €7,45 | €7,30 | 196,14K |
| 2026-09-01 | €7,34 | -0,07 % | €7,37 | €7,40 | €7,17 | 276,21K |
| 2026-08-31 | €7,35 | -0,41 % | €7,45 | €7,45 | €7,25 | 271,45K |
| 2026-08-28 | €7,38 | +1,23 % | €7,31 | €7,49 | €7,22 | 242,45K |
| 2026-08-27 | €7,29 | +1,96 % | €7,09 | €7,32 | €7,00 | 313,70K |
| 2026-08-26 | €7,15 | -3,12 % | €7,41 | €7,55 | €7,09 | 400,05K |
| 2026-08-25 | €7,38 | -0,47 % | €7,34 | €7,48 | €7,31 | 170,25K |
| 2026-08-24 | €7,41 | -2,05 % | €7,49 | €7,57 | €7,34 | 169,67K |
| 2026-08-21 | €7,57 | +3,98 % | €7,37 | €7,63 | €7,22 | 515,09K |
| 2026-08-20 | €7,28 | -0,27 % | €7,29 | €7,50 | €7,26 | 394,08K |
| 2026-08-19 | €7,30 | +1,18 % | €7,27 | €7,43 | €7,27 | 231,54K |
| 2026-08-18 | €7,22 | -0,14 % | €7,22 | €7,43 | €7,16 | 295,54K |
| 2026-08-17 | €7,22 | +0,07 % | €7,22 | €7,36 | €7,20 | 277,00K |
| 2026-08-14 | €7,22 | +1,55 % | €7,16 | €7,28 | €7,09 | 203,76K |
| 2026-08-13 | €7,11 | +2,82 % | €6,98 | €7,20 | €6,98 | 317,34K |
| 2026-08-12 | €6,91 | -0,72 % | €7,01 | €7,02 | €6,84 | 345,86K |
| 2026-08-11 | €6,97 | -1,69 % | €7,14 | €7,15 | €6,91 | 295,96K |
| 2026-08-10 | €7,09 | +1,65 % | €6,99 | €7,15 | €6,97 | 260,74K |
| 2026-08-07 | €6,97 | -2,59 % | €7,24 | €7,32 | €6,91 | 492,26K |
| 2026-08-06 | €7,16 | -0,35 % | €7,20 | €7,31 | €7,07 | 298,10K |
| 2026-08-05 | €7,18 | -0,28 % | €7,14 | €7,32 | €7,08 | 370,74K |
| 2026-08-04 | €7,20 | -0,48 % | €7,16 | €7,53 | €7,16 | 557,84K |
| 2026-08-03 | €7,24 | +0,42 % | €7,25 | €7,30 | €7,05 | 429,26K |
| 2026-07-31 | €7,20 | -5,57 % | €7,68 | €7,86 | €6,95 | 925,65K |
| 2026-07-30 | €7,63 | +1,60 % | €7,50 | €7,99 | €7,48 | 557,10K |
| 2026-07-29 | €7,51 | 0,00 % | €7,46 | €7,66 | €7,37 | 248,13K |
| 2026-07-28 | €7,51 | -1,51 % | €7,66 | €7,74 | €7,46 | 151,28K |
| 2026-07-27 | €7,63 | -4,57 % | €7,90 | €8,07 | €7,43 | 390,00K |
| 2026-07-24 | €7,99 | +3,77 % | €7,68 | €8,08 | €7,66 | 371,86K |
| 2026-07-23 | €7,70 | +1,52 % | €7,68 | €7,78 | €7,57 | 242,70K |
| 2026-07-22 | €7,59 | 0,00 % | €7,66 | €7,86 | €7,59 | 179,87K |
| 2026-07-21 | €7,59 | +2,22 % | €7,49 | €7,65 | €7,32 | 212,42K |
| 2026-07-20 | €7,42 | +2,20 % | €7,28 | €7,43 | €7,11 | 163,52K |
| 2026-07-17 | €7,26 | -5,41 % | €7,53 | €7,53 | €7,16 | 269,79K |
| 2026-07-16 | €7,68 | +0,79 % | €7,70 | €7,71 | €7,47 | 148,72K |
| 2026-07-15 | €7,61 | -0,52 % | €7,61 | €7,76 | €7,60 | 118,30K |
| 2026-07-14 | €7,66 | -0,39 % | €7,78 | €7,83 | €7,59 | 257,84K |
| 2026-07-13 | €7,68 | +5,42 % | €7,34 | €7,75 | €7,34 | 390,58K |
| 2026-07-10 | €7,29 | +2,24 % | €7,15 | €7,43 | €7,14 | 335,09K |
| 2026-07-09 | €7,13 | -3,58 % | €7,36 | €7,40 | €7,10 | 300,14K |
| 2026-07-08 | €7,39 | +2,57 % | €7,11 | €7,40 | €7,11 | 295,15K |
| 2026-07-07 | €7,21 | -1,23 % | €7,29 | €7,30 | €7,04 | 312,23K |
| 2026-07-06 | €7,30 | +3,25 % | €6,99 | €7,36 | €6,93 | 285,37K |
| 2026-07-03 | €7,07 | +1,22 % | €7,00 | €7,18 | €6,91 | 251,65K |
| 2026-07-02 | €6,99 | +5,83 % | €6,59 | €7,22 | €6,50 | 786,23K |
| 2026-07-01 | €6,60 | +0,15 % | €6,57 | €6,64 | €6,34 | 423,18K |
| 2026-06-30 | €6,59 | -6,86 % | €7,09 | €7,09 | €6,55 | 606,49K |
| 2026-06-29 | €7,07 | -2,14 % | €7,24 | €7,32 | €6,97 | 369,43K |
| 2026-06-26 | €7,23 | -9,28 % | €7,88 | €7,88 | €7,23 | 451,65K |
| 2026-06-25 | €7,97 | -0,99 % | €8,05 | €8,05 | €7,79 | 398,03K |
| 2026-06-24 | €8,05 | -1,41 % | €8,23 | €8,50 | €8,02 | 599,96K |
| 2026-06-23 | €8,16 | +4,35 % | €7,90 | €8,23 | €7,78 | 387,07K |
| 2026-06-22 | €7,82 | -0,82 % | €7,98 | €8,04 | €7,82 | 240,70K |
| 2026-06-19 | €7,89 | +2,33 % | €7,78 | €8,03 | €7,73 | 374,51K |
| 2026-06-18 | €7,71 | +0,92 % | €7,64 | €7,78 | €7,47 | 347,27K |
| 2026-06-17 | €7,64 | -2,05 % | €7,87 | €8,00 | €7,64 | 394,07K |
| 2026-06-16 | €7,80 | +0,78 % | €7,78 | €8,15 | €7,67 | 700,98K |
| 2026-06-15 | €7,74 | +2,25 % | €7,53 | €7,84 | €7,47 | 724,69K |
| 2026-06-12 | €7,57 | +0,07 % | €7,41 | €7,63 | €7,29 | 362,43K |
| 2026-06-11 | €7,57 | +2,23 % | €7,37 | €7,62 | €7,37 | 190,72K |
| 2026-06-10 | €7,40 | +2,78 % | €7,26 | €7,47 | €7,23 | 233,67K |
| 2026-06-09 | €7,20 | +0,35 % | €7,21 | €7,40 | €7,06 | 294,83K |
| 2026-06-08 | €7,18 | -0,21 % | €7,25 | €7,32 | €7,16 | 197,88K |
| 2026-06-05 | €7,19 | +3,08 % | €6,90 | €7,21 | €6,89 | 288,63K |
| 2026-06-04 | €6,97 | -1,83 % | €7,07 | €7,09 | €6,97 | 194,87K |
| 2026-06-03 | €7,11 | +0,14 % | €7,16 | €7,24 | €7,00 | 229,47K |
| 2026-06-02 | €7,09 | -0,63 % | €7,16 | €7,28 | €7,09 | 267,66K |
| 2026-06-01 | €7,14 | +1,93 % | €7,03 | €7,18 | €6,98 | 405,91K |
| 2026-05-29 | €7,01 | -4,50 % | €7,35 | €7,35 | €6,91 | 1,13M |
| 2026-05-28 | €7,34 | -2,33 % | €7,50 | €7,68 | €7,24 | 586,59K |