doValue S.p.A. DOV
MIL · Italien · Finanzen
€1,65-0,07 (-4,01 %)
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 | €1,65 | -4,01 % | €1,74 | €1,74 | €1,65 | 363,09K |
| 2026-09-30 | €1,72 | +2,38 % | €1,69 | €1,74 | €1,68 | 680,45K |
| 2026-09-29 | €1,68 | +5,13 % | €1,62 | €1,70 | €1,59 | 1,36M |
| 2026-09-28 | €1,60 | -4,31 % | €1,68 | €1,68 | €1,60 | 1,13M |
| 2026-09-25 | €1,67 | +0,24 % | €1,67 | €1,69 | €1,62 | 816,38K |
| 2026-09-24 | €1,67 | -0,72 % | €1,69 | €1,70 | €1,66 | 352,40K |
| 2026-09-23 | €1,68 | +0,84 % | €1,66 | €1,70 | €1,64 | 745,70K |
| 2026-09-22 | €1,66 | -3,54 % | €1,70 | €1,73 | €1,64 | 965,89K |
| 2026-09-21 | €1,73 | +1,47 % | €1,71 | €1,74 | €1,68 | 698,74K |
| 2026-09-18 | €1,70 | -5,03 % | €1,77 | €1,80 | €1,70 | 1,31M |
| 2026-09-17 | €1,79 | -2,61 % | €1,84 | €1,85 | €1,78 | 1,14M |
| 2026-09-16 | €1,84 | +4,85 % | €1,75 | €1,84 | €1,72 | 835,62K |
| 2026-09-15 | €1,75 | +0,52 % | €1,72 | €1,75 | €1,70 | 642,99K |
| 2026-09-14 | €1,74 | -2,57 % | €1,80 | €1,80 | €1,71 | 801,48K |
| 2026-09-11 | €1,79 | +2,70 % | €1,76 | €1,79 | €1,72 | 567,29K |
| 2026-09-10 | €1,74 | +1,93 % | €1,74 | €1,76 | €1,69 | 1,04M |
| 2026-09-09 | €1,71 | +6,74 % | €1,62 | €1,71 | €1,59 | 1,46M |
| 2026-09-08 | €1,60 | -0,99 % | €1,63 | €1,63 | €1,60 | 575,88K |
| 2026-09-07 | €1,62 | +1,00 % | €1,61 | €1,63 | €1,60 | 551,45K |
| 2026-09-04 | €1,60 | -3,38 % | €1,68 | €1,68 | €1,59 | 1,38M |
| 2026-09-03 | €1,66 | +2,92 % | €1,64 | €1,67 | €1,63 | 561,23K |
| 2026-09-02 | €1,61 | +0,94 % | €1,60 | €1,63 | €1,58 | 858,71K |
| 2026-09-01 | €1,60 | -1,78 % | €1,64 | €1,66 | €1,59 | 2,27M |
| 2026-08-31 | €1,63 | -4,97 % | €1,73 | €1,73 | €1,63 | 2,71M |
| 2026-08-28 | €1,71 | -1,44 % | €1,75 | €1,77 | €1,71 | 1,15M |
| 2026-08-27 | €1,74 | -3,77 % | €1,79 | €1,81 | €1,74 | 1,40M |
| 2026-08-26 | €1,80 | -0,83 % | €1,82 | €1,84 | €1,79 | 1,51M |
| 2026-08-25 | €1,82 | -0,49 % | €1,83 | €1,84 | €1,79 | 1,67M |
| 2026-08-24 | €1,83 | -6,79 % | €1,96 | €1,96 | €1,83 | 1,41M |
| 2026-08-21 | €1,96 | 0,00 % | €1,96 | €1,96 | €1,89 | 953,06K |
| 2026-08-20 | €1,96 | -1,26 % | €1,99 | €1,99 | €1,92 | 739,42K |
| 2026-08-19 | €1,99 | +1,90 % | €1,96 | €1,99 | €1,92 | 1,26M |
| 2026-08-18 | €1,95 | +0,93 % | €1,92 | €1,97 | €1,89 | 795,35K |
| 2026-08-17 | €1,93 | +2,82 % | €1,88 | €1,93 | €1,85 | 1,86M |
| 2026-08-14 | €1,88 | +0,21 % | €1,86 | €1,91 | €1,86 | 1,14M |
| 2026-08-13 | €1,87 | +0,16 % | €1,89 | €1,90 | €1,86 | 1,28M |
| 2026-08-12 | €1,87 | +3,95 % | €1,85 | €1,89 | €1,80 | 2,40M |
| 2026-08-11 | €1,80 | +1,64 % | €1,79 | €1,82 | €1,77 | 1,52M |
| 2026-08-10 | €1,77 | -3,28 % | €1,88 | €1,88 | €1,77 | 2,54M |
| 2026-08-07 | €1,83 | -5,72 % | €1,95 | €1,96 | €1,74 | 6,05M |
| 2026-08-06 | €1,94 | -19,79 % | €2,29 | €2,31 | €1,94 | 8,20M |
| 2026-08-05 | €2,42 | -0,58 % | €2,46 | €2,51 | €2,42 | 620,01K |
| 2026-08-04 | €2,43 | +0,66 % | €2,40 | €2,46 | €2,40 | 567,66K |
| 2026-08-03 | €2,42 | +4,77 % | €2,33 | €2,42 | €2,33 | 894,39K |
| 2026-07-31 | €2,31 | +2,03 % | €2,24 | €2,32 | €2,24 | 537,06K |
| 2026-07-30 | €2,26 | +1,16 % | €2,24 | €2,26 | €2,21 | 387,74K |
| 2026-07-29 | €2,24 | +2,10 % | €2,26 | €2,27 | €2,20 | 332,96K |
| 2026-07-28 | €2,19 | -2,49 % | €2,26 | €2,27 | €2,19 | 403,18K |
| 2026-07-27 | €2,25 | +6,04 % | €2,19 | €2,25 | €2,13 | 1,07M |
| 2026-07-24 | €2,12 | -1,49 % | €2,18 | €2,21 | €2,11 | 1,31M |
| 2026-07-23 | €2,15 | -12,46 % | €2,46 | €2,46 | €2,15 | 1,51M |
| 2026-07-22 | €2,46 | +1,57 % | €2,44 | €2,48 | €2,41 | 290,94K |
| 2026-07-21 | €2,42 | -1,71 % | €2,49 | €2,49 | €2,40 | 405,24K |
| 2026-07-20 | €2,46 | -1,20 % | €2,48 | €2,49 | €2,42 | 301,12K |
| 2026-07-17 | €2,49 | +2,38 % | €2,41 | €2,52 | €2,41 | 832,63K |
| 2026-07-16 | €2,43 | -0,33 % | €2,44 | €2,46 | €2,39 | 530,18K |
| 2026-07-15 | €2,44 | +4,72 % | €2,32 | €2,53 | €2,32 | 1,23M |
| 2026-07-14 | €2,33 | -0,51 % | €2,37 | €2,37 | €2,30 | 244,67K |
| 2026-07-13 | €2,34 | +1,83 % | €2,32 | €2,39 | €2,28 | 388,14K |
| 2026-07-10 | €2,30 | -0,86 % | €2,31 | €2,34 | €2,29 | 268,57K |
| 2026-07-09 | €2,32 | +3,57 % | €2,25 | €2,32 | €2,23 | 285,53K |
| 2026-07-08 | €2,24 | -3,86 % | €2,36 | €2,36 | €2,23 | 419,99K |
| 2026-07-07 | €2,33 | -2,92 % | €2,43 | €2,49 | €2,33 | 545,14K |
| 2026-07-06 | €2,40 | +1,18 % | €2,40 | €2,50 | €2,40 | 893,28K |
| 2026-07-03 | €2,37 | +5,24 % | €2,24 | €2,45 | €2,24 | 1,23M |
| 2026-07-02 | €2,25 | +3,78 % | €2,18 | €2,30 | €2,14 | 1,38M |
| 2026-07-01 | €2,17 | +1,02 % | €2,18 | €2,18 | €2,13 | 646,71K |
| 2026-06-30 | €2,15 | +1,22 % | €2,14 | €2,15 | €2,08 | 893,76K |
| 2026-06-29 | €2,12 | -1,94 % | €2,19 | €2,19 | €2,11 | 340,45K |
| 2026-06-26 | €2,17 | -2,43 % | €2,25 | €2,25 | €2,10 | 1,14M |
| 2026-06-25 | €2,22 | +0,36 % | €2,18 | €2,25 | €2,18 | 269,02K |
| 2026-06-24 | €2,21 | -0,72 % | €2,21 | €2,21 | €2,18 | 213,90K |
| 2026-06-23 | €2,23 | -1,76 % | €2,24 | €2,24 | €2,20 | 848,38K |
| 2026-06-22 | €2,27 | -0,79 % | €2,28 | €2,31 | €2,26 | 327,02K |
| 2026-06-19 | €2,29 | +0,70 % | €2,26 | €2,29 | €2,24 | 354,26K |
| 2026-06-18 | €2,27 | -2,49 % | €2,36 | €2,36 | €2,22 | 675,67K |
| 2026-06-17 | €2,33 | -3,08 % | €2,40 | €2,40 | €2,33 | 633,81K |
| 2026-06-16 | €2,40 | -2,36 % | €2,46 | €2,47 | €2,39 | 472,55K |
| 2026-06-15 | €2,46 | +3,89 % | €2,39 | €2,47 | €2,37 | 965,19K |
| 2026-06-12 | €2,37 | +4,23 % | €2,30 | €2,37 | €2,30 | 1,39M |
| 2026-06-11 | €2,27 | -0,70 % | €2,28 | €2,32 | €2,25 | 730,06K |
| 2026-06-10 | €2,29 | +3,62 % | €2,22 | €2,30 | €2,20 | 639,39K |
| 2026-06-09 | €2,21 | +0,64 % | €2,19 | €2,23 | €2,19 | 645,50K |
| 2026-06-08 | €2,19 | +0,37 % | €2,19 | €2,23 | €2,17 | 432,95K |
| 2026-06-05 | €2,19 | -2,06 % | €2,24 | €2,24 | €2,18 | 654,68K |
| 2026-06-04 | €2,23 | +3,53 % | €2,18 | €2,24 | €2,17 | 794,92K |
| 2026-06-03 | €2,16 | +0,19 % | €2,15 | €2,22 | €2,13 | 941,67K |
| 2026-06-02 | €2,15 | -3,41 % | €2,22 | €2,25 | €2,15 | 1,05M |
| 2026-06-01 | €2,23 | -0,54 % | €2,27 | €2,27 | €2,20 | 543,72K |
| 2026-05-29 | €2,24 | +1,08 % | €2,22 | €2,29 | €2,22 | 1,16M |