Industrie De Nora SpA DNR
MIL · Italien · Prozessindustrie
€5,86-0,16 (-2,66 %)
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 | €5,86 | -2,66 % | €6,00 | €6,07 | €5,86 | 466,39K |
| 2026-09-30 | €6,02 | +1,86 % | €5,99 | €6,09 | €5,91 | 519,22K |
| 2026-09-29 | €5,91 | -1,58 % | €6,05 | €6,11 | €5,91 | 343,99K |
| 2026-09-28 | €6,01 | +2,47 % | €5,91 | €6,07 | €5,82 | 587,32K |
| 2026-09-25 | €5,86 | 0,00 % | €5,95 | €6,01 | €5,86 | 619,26K |
| 2026-09-24 | €5,86 | -2,50 % | €5,94 | €6,15 | €5,86 | 877,20K |
| 2026-09-23 | €6,01 | -0,83 % | €6,11 | €6,16 | €5,93 | 1,54M |
| 2026-09-22 | €6,06 | -18,05 % | €6,78 | €6,82 | €6,03 | 4,58M |
| 2026-09-21 | €7,39 | +4,38 % | €7,11 | €7,59 | €7,11 | 496,02K |
| 2026-09-18 | €7,09 | +0,21 % | €7,20 | €7,52 | €7,09 | 716,82K |
| 2026-09-17 | €7,07 | +5,92 % | €6,68 | €7,07 | €6,65 | 298,66K |
| 2026-09-16 | €6,68 | +3,33 % | €6,40 | €6,68 | €6,40 | 168,14K |
| 2026-09-15 | €6,46 | +0,54 % | €6,45 | €6,49 | €6,38 | 101,95K |
| 2026-09-14 | €6,43 | -1,91 % | €6,50 | €6,53 | €6,32 | 211,01K |
| 2026-09-11 | €6,55 | +1,47 % | €6,50 | €6,58 | €6,48 | 81,72K |
| 2026-09-10 | €6,45 | -3,30 % | €6,71 | €6,72 | €6,45 | 121,56K |
| 2026-09-09 | €6,68 | -3,89 % | €6,93 | €6,94 | €6,67 | 133,43K |
| 2026-09-08 | €6,95 | +0,94 % | €6,95 | €6,97 | €6,81 | 146,45K |
| 2026-09-07 | €6,88 | +1,40 % | €6,90 | €6,95 | €6,83 | 119,83K |
| 2026-09-04 | €6,78 | +1,72 % | €6,75 | €6,95 | €6,69 | 204,07K |
| 2026-09-03 | €6,67 | +0,15 % | €6,65 | €6,89 | €6,62 | 198,55K |
| 2026-09-02 | €6,66 | +0,45 % | €6,63 | €6,68 | €6,55 | 84,03K |
| 2026-09-01 | €6,63 | -1,78 % | €6,74 | €6,78 | €6,56 | 189,45K |
| 2026-08-31 | €6,75 | +0,22 % | €6,65 | €6,83 | €6,65 | 147,49K |
| 2026-08-28 | €6,74 | +1,05 % | €6,68 | €6,78 | €6,68 | 85,90K |
| 2026-08-27 | €6,66 | +1,83 % | €6,59 | €6,70 | €6,54 | 140,33K |
| 2026-08-26 | €6,55 | +1,95 % | €6,48 | €6,60 | €6,46 | 130,75K |
| 2026-08-25 | €6,42 | -0,23 % | €6,43 | €6,49 | €6,41 | 51,44K |
| 2026-08-24 | €6,43 | -1,08 % | €6,55 | €6,55 | €6,41 | 60,24K |
| 2026-08-21 | €6,51 | -0,31 % | €6,44 | €6,58 | €6,44 | 55,31K |
| 2026-08-20 | €6,53 | +0,38 % | €6,56 | €6,56 | €6,45 | 59,51K |
| 2026-08-19 | €6,50 | -1,29 % | €6,59 | €6,59 | €6,46 | 76,49K |
| 2026-08-18 | €6,59 | -0,98 % | €6,67 | €6,74 | €6,55 | 75,23K |
| 2026-08-17 | €6,65 | -1,48 % | €6,80 | €6,85 | €6,65 | 123,18K |
| 2026-08-14 | €6,75 | +0,07 % | €6,76 | €6,82 | €6,72 | 93,13K |
| 2026-08-13 | €6,74 | +1,50 % | €6,72 | €6,78 | €6,64 | 57,78K |
| 2026-08-12 | €6,64 | -0,82 % | €6,80 | €6,80 | €6,64 | 79,24K |
| 2026-08-11 | €6,70 | +1,13 % | €6,56 | €6,85 | €6,51 | 245,89K |
| 2026-08-10 | €6,63 | +1,92 % | €6,57 | €6,84 | €6,56 | 273,39K |
| 2026-08-07 | €6,50 | -0,23 % | €6,48 | €6,57 | €6,41 | 145,58K |
| 2026-08-06 | €6,51 | +1,32 % | €6,46 | €6,61 | €6,41 | 152,89K |
| 2026-08-05 | €6,43 | -3,24 % | €6,61 | €6,72 | €6,39 | 191,63K |
| 2026-08-04 | €6,64 | +4,65 % | €6,50 | €6,70 | €6,47 | 394,03K |
| 2026-08-03 | €6,35 | -0,78 % | €6,49 | €6,54 | €6,16 | 315,83K |
| 2026-07-31 | €6,40 | +3,64 % | €6,20 | €6,91 | €6,20 | 840,13K |
| 2026-07-30 | €6,18 | +5,29 % | €5,87 | €6,42 | €5,74 | 1,17M |
| 2026-07-29 | €5,86 | -0,34 % | €5,95 | €5,95 | €5,78 | 426,11K |
| 2026-07-28 | €5,89 | -0,84 % | €5,95 | €5,99 | €5,86 | 296,71K |
| 2026-07-27 | €5,93 | -2,63 % | €6,10 | €6,13 | €5,89 | 361,98K |
| 2026-07-24 | €6,09 | -1,38 % | €6,18 | €6,18 | €6,00 | 268,04K |
| 2026-07-23 | €6,18 | -2,52 % | €6,26 | €6,26 | €6,11 | 284,06K |
| 2026-07-22 | €6,34 | -0,16 % | €6,34 | €6,37 | €6,24 | 160,34K |
| 2026-07-21 | €6,35 | +0,63 % | €6,30 | €6,36 | €6,22 | 194,46K |
| 2026-07-20 | €6,31 | -2,40 % | €6,49 | €6,54 | €6,30 | 244,89K |
| 2026-07-17 | €6,47 | -2,49 % | €6,51 | €6,51 | €6,36 | 390,40K |
| 2026-07-16 | €6,63 | -2,50 % | €6,82 | €6,83 | €6,61 | 155,50K |
| 2026-07-15 | €6,80 | -1,81 % | €6,97 | €6,98 | €6,74 | 201,45K |
| 2026-07-14 | €6,93 | +3,75 % | €6,57 | €7,04 | €6,55 | 287,01K |
| 2026-07-13 | €6,68 | +0,45 % | €6,64 | €6,68 | €6,53 | 145,76K |
| 2026-07-10 | €6,64 | -3,35 % | €6,88 | €6,94 | €6,59 | 186,37K |
| 2026-07-09 | €6,88 | +5,04 % | €6,69 | €7,09 | €6,64 | 374,82K |
| 2026-07-08 | €6,55 | -2,02 % | €6,61 | €6,64 | €6,46 | 197,88K |
| 2026-07-07 | €6,68 | -3,12 % | €6,86 | €6,94 | €6,67 | 279,95K |
| 2026-07-06 | €6,89 | +1,40 % | €6,98 | €7,05 | €6,82 | 175,53K |
| 2026-07-03 | €6,80 | +0,97 % | €6,80 | €6,88 | €6,78 | 71,08K |
| 2026-07-02 | €6,74 | -0,22 % | €6,68 | €6,87 | €6,64 | 96,87K |
| 2026-07-01 | €6,75 | +1,43 % | €6,63 | €6,76 | €6,59 | 108,23K |
| 2026-06-30 | €6,66 | +2,86 % | €6,64 | €6,70 | €6,57 | 123,06K |
| 2026-06-29 | €6,47 | -3,58 % | €6,76 | €6,78 | €6,45 | 159,50K |
| 2026-06-26 | €6,71 | -3,24 % | €6,99 | €6,99 | €6,66 | 246,09K |
| 2026-06-25 | €6,93 | -0,29 % | €6,93 | €6,99 | €6,81 | 146,97K |
| 2026-06-24 | €6,95 | -2,32 % | €7,10 | €7,11 | €6,88 | 169,46K |
| 2026-06-23 | €7,12 | -1,66 % | €7,20 | €7,26 | €7,08 | 76,37K |
| 2026-06-22 | €7,24 | -0,14 % | €7,20 | €7,29 | €7,14 | 47,59K |
| 2026-06-19 | €7,25 | -0,55 % | €7,35 | €7,35 | €7,19 | 60,16K |
| 2026-06-18 | €7,29 | +0,34 % | €7,20 | €7,38 | €7,18 | 79,53K |
| 2026-06-17 | €7,26 | -2,81 % | €7,46 | €7,52 | €7,20 | 106,90K |
| 2026-06-16 | €7,47 | +3,03 % | €7,22 | €7,62 | €7,22 | 214,87K |
| 2026-06-15 | €7,26 | +1,26 % | €7,29 | €7,41 | €7,18 | 169,49K |
| 2026-06-12 | €7,16 | +2,50 % | €6,99 | €7,19 | €6,99 | 112,58K |
| 2026-06-11 | €6,99 | -0,57 % | €6,97 | €7,09 | €6,95 | 93,48K |
| 2026-06-10 | €7,03 | -0,14 % | €7,02 | €7,15 | €6,95 | 164,61K |
| 2026-06-09 | €7,04 | -2,09 % | €7,09 | €7,23 | €7,00 | 138,91K |
| 2026-06-08 | €7,19 | +0,28 % | €7,18 | €7,26 | €7,04 | 159,88K |
| 2026-06-05 | €7,17 | -0,97 % | €7,15 | €7,28 | €7,10 | 117,84K |
| 2026-06-04 | €7,24 | -1,56 % | €7,36 | €7,51 | €7,11 | 137,64K |
| 2026-06-03 | €7,36 | -2,32 % | €7,56 | €7,56 | €7,35 | 85,37K |
| 2026-06-02 | €7,53 | +2,52 % | €7,30 | €7,55 | €7,30 | 100,32K |
| 2026-06-01 | €7,34 | -2,72 % | €7,59 | €7,64 | €7,31 | 149,36K |
| 2026-05-29 | €7,55 | -2,20 % | €7,65 | €7,82 | €7,53 | 159,54K |