Doxee S.p.A. DOX
MIL · Italien · Technologiedienstleistungen
€3,89+0,05 (+1,30 %)
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 | €4,05 | +3,05 % | €4,02 | €4,05 | €4,02 | 1,25K |
| 2026-09-29 | €3,93 | -1,26 % | €3,98 | €4,07 | €3,93 | 2,75K |
| 2026-09-28 | €3,98 | +1,27 % | €3,96 | €3,98 | €3,96 | 750 |
| 2026-09-25 | €3,93 | +2,08 % | €3,92 | €3,93 | €3,90 | 1,00K |
| 2026-09-24 | €3,85 | -1,28 % | €3,90 | €3,97 | €3,85 | 1,50K |
| 2026-09-23 | €3,90 | -1,76 % | €4,06 | €4,06 | €3,85 | 2,25K |
| 2026-09-22 | €3,97 | +1,79 % | €3,94 | €4,10 | €3,94 | 9,25K |
| 2026-09-21 | €3,90 | +1,30 % | €3,80 | €3,95 | €3,80 | 4,50K |
| 2026-09-18 | €3,85 | +0,26 % | €3,76 | €4,07 | €3,76 | 14,50K |
| 2026-09-17 | €3,84 | +2,67 % | €3,81 | €3,84 | €3,81 | 1,00K |
| 2026-09-16 | €3,74 | +0,54 % | €3,73 | €3,79 | €3,70 | 3,25K |
| 2026-09-15 | €3,72 | +1,92 % | €3,70 | €3,72 | €3,70 | 750 |
| 2026-09-14 | €3,65 | +3,40 % | €3,58 | €3,65 | €3,58 | 1,75K |
| 2026-09-11 | €3,53 | -0,84 % | €3,49 | €3,65 | €3,36 | 4,50K |
| 2026-09-10 | €3,56 | 0,00 % | €3,56 | €3,56 | €3,56 | 0 |
| 2026-09-09 | €3,56 | -0,84 % | €3,65 | €3,65 | €3,56 | 1,50K |
| 2026-09-08 | €3,59 | -0,83 % | €3,67 | €3,68 | €3,59 | 1,75K |
| 2026-09-07 | €3,62 | +1,40 % | €3,61 | €3,62 | €3,53 | 4,75K |
| 2026-09-04 | €3,57 | 0,00 % | €3,57 | €3,57 | €3,57 | 0 |
| 2026-09-03 | €3,57 | 0,00 % | €3,57 | €3,57 | €3,57 | 0 |
| 2026-09-02 | €3,57 | -4,03 % | €3,64 | €3,64 | €3,38 | 12,50K |
| 2026-09-01 | €3,72 | 0,00 % | €3,72 | €3,72 | €3,72 | 0 |
| 2026-08-31 | €3,72 | 0,00 % | €3,72 | €3,72 | €3,72 | 0 |
| 2026-08-28 | €3,72 | -0,27 % | €3,65 | €3,72 | €3,65 | 500 |
| 2026-08-27 | €3,73 | 0,00 % | €3,73 | €3,73 | €3,73 | 0 |
| 2026-08-26 | €3,73 | 0,00 % | €3,73 | €3,73 | €3,73 | 0 |
| 2026-08-25 | €3,73 | 0,00 % | €3,73 | €3,73 | €3,73 | 250 |
| 2026-08-24 | €3,73 | 0,00 % | €3,73 | €3,73 | €3,73 | 0 |
| 2026-08-21 | €3,73 | +1,63 % | €3,67 | €3,73 | €3,60 | 1,50K |
| 2026-08-20 | €3,67 | -1,34 % | €3,67 | €3,67 | €3,67 | 500 |
| 2026-08-19 | €3,72 | -0,80 % | €3,66 | €3,72 | €3,66 | 1,00K |
| 2026-08-18 | €3,75 | +1,08 % | €3,75 | €3,75 | €3,75 | 250 |
| 2026-08-17 | €3,71 | -2,11 % | €3,71 | €3,71 | €3,71 | 250 |
| 2026-08-14 | €3,79 | +0,26 % | €3,79 | €3,79 | €3,65 | 4,50K |
| 2026-08-13 | €3,78 | 0,00 % | €3,78 | €3,78 | €3,78 | 0 |
| 2026-08-12 | €3,78 | +0,53 % | €3,76 | €3,78 | €3,76 | 3,00K |
| 2026-08-11 | €3,76 | +2,45 % | €3,60 | €3,76 | €3,48 | 5,25K |
| 2026-08-10 | €3,67 | -3,17 % | €3,80 | €3,80 | €3,64 | 8,75K |
| 2026-08-07 | €3,79 | +0,26 % | €3,79 | €3,79 | €3,79 | 250 |
| 2026-08-06 | €3,78 | -0,79 % | €3,81 | €3,83 | €3,72 | 2,50K |
| 2026-08-05 | €3,81 | +1,33 % | €3,81 | €3,81 | €3,81 | 750 |
| 2026-08-04 | €3,76 | -1,57 % | €3,81 | €3,81 | €3,74 | 1,75K |
| 2026-08-03 | €3,82 | 0,00 % | €3,82 | €3,82 | €3,82 | 0 |
| 2026-07-31 | €3,82 | +0,79 % | €3,82 | €3,82 | €3,82 | 500 |
| 2026-07-30 | €3,79 | +3,84 % | €3,72 | €3,79 | €3,72 | 2,50K |
| 2026-07-29 | €3,65 | -2,41 % | €3,80 | €3,81 | €3,60 | 6,75K |
| 2026-07-28 | €3,74 | -2,35 % | €3,75 | €3,80 | €3,74 | 3,00K |
| 2026-07-27 | €3,83 | 0,00 % | €3,83 | €3,83 | €3,83 | 1,25K |
| 2026-07-24 | €3,83 | -2,05 % | €3,83 | €3,83 | €3,83 | 250 |
| 2026-07-23 | €3,91 | 0,00 % | €3,91 | €3,91 | €3,91 | 0 |
| 2026-07-22 | €3,91 | -1,51 % | €3,88 | €3,91 | €3,88 | 3,00K |
| 2026-07-21 | €3,97 | +0,25 % | €4,00 | €4,00 | €3,90 | 3,50K |
| 2026-07-20 | €3,96 | +5,04 % | €3,85 | €4,00 | €3,85 | 13,00K |
| 2026-07-17 | €3,77 | +0,53 % | €3,67 | €3,79 | €3,66 | 2,25K |
| 2026-07-16 | €3,75 | 0,00 % | €3,75 | €3,75 | €3,75 | 0 |
| 2026-07-15 | €3,75 | +0,54 % | €3,74 | €3,75 | €3,74 | 1,75K |
| 2026-07-14 | €3,73 | +0,54 % | €3,72 | €3,73 | €3,72 | 1,00K |
| 2026-07-13 | €3,71 | +1,09 % | €3,71 | €3,71 | €3,71 | 750 |
| 2026-07-10 | €3,67 | +0,82 % | €3,69 | €3,69 | €3,57 | 2,25K |
| 2026-07-09 | €3,64 | -2,41 % | €3,64 | €3,64 | €3,64 | 250 |
| 2026-07-08 | €3,73 | -1,06 % | €3,67 | €3,73 | €3,62 | 3,00K |
| 2026-07-07 | €3,77 | -1,31 % | €3,74 | €3,77 | €3,73 | 2,50K |
| 2026-07-06 | €3,82 | +0,79 % | €3,82 | €3,82 | €3,82 | 750 |
| 2026-07-03 | €3,79 | -0,79 % | €3,76 | €3,79 | €3,72 | 3,25K |
| 2026-07-02 | €3,82 | +4,66 % | €3,55 | €3,82 | €3,48 | 24,75K |
| 2026-07-01 | €3,65 | -5,68 % | €3,84 | €3,85 | €3,50 | 12,75K |
| 2026-06-30 | €3,87 | 0,00 % | €3,87 | €3,87 | €3,87 | 1,50K |
| 2026-06-29 | €3,87 | -1,53 % | €3,88 | €3,94 | €3,87 | 3,00K |
| 2026-06-26 | €3,93 | -1,50 % | €3,91 | €3,98 | €3,89 | 3,25K |
| 2026-06-25 | €3,99 | -1,97 % | €4,10 | €4,10 | €3,99 | 1,50K |
| 2026-06-24 | €4,07 | +2,01 % | €3,97 | €4,13 | €3,95 | 11,25K |
| 2026-06-23 | €3,99 | -0,50 % | €3,96 | €4,00 | €3,96 | 3,50K |
| 2026-06-22 | €4,01 | +0,25 % | €3,98 | €4,01 | €3,98 | 2,50K |
| 2026-06-19 | €4,00 | -1,72 % | €4,04 | €4,07 | €4,00 | 3,25K |
| 2026-06-18 | €4,07 | -2,16 % | €4,15 | €4,15 | €3,96 | 11,50K |
| 2026-06-17 | €4,16 | -1,42 % | €4,27 | €4,27 | €4,12 | 5,75K |
| 2026-06-16 | €4,22 | +0,24 % | €4,25 | €4,29 | €4,18 | 10,25K |
| 2026-06-15 | €4,21 | +0,48 % | €4,18 | €4,25 | €4,09 | 20,00K |
| 2026-06-12 | €4,19 | +1,70 % | €4,19 | €4,27 | €4,15 | 12,00K |
| 2026-06-11 | €4,12 | +1,48 % | €4,06 | €4,12 | €4,06 | 1,25K |
| 2026-06-10 | €4,06 | +1,50 % | €4,01 | €4,06 | €3,99 | 3,00K |
| 2026-06-09 | €4,00 | -2,91 % | €4,06 | €4,20 | €4,00 | 17,50K |
| 2026-06-08 | €4,12 | +0,49 % | €4,12 | €4,29 | €4,00 | 20,75K |
| 2026-06-05 | €4,10 | -6,61 % | €4,35 | €4,36 | €4,08 | 13,00K |
| 2026-06-04 | €4,39 | -0,90 % | €4,44 | €4,44 | €4,32 | 3,75K |
| 2026-06-03 | €4,43 | -0,45 % | €4,45 | €4,45 | €4,37 | 3,25K |
| 2026-06-02 | €4,45 | -0,22 % | €4,39 | €4,69 | €4,39 | 20,50K |
| 2026-06-01 | €4,46 | +0,68 % | €4,36 | €4,50 | €4,36 | 7,25K |
| 2026-05-29 | €4,43 | -0,67 % | €4,40 | €4,48 | €4,26 | 14,00K |
| 2026-05-28 | €4,46 | -0,67 % | €4,49 | €4,49 | €4,39 | 2,50K |