Emma Villas S.P.A. EAV
MIL · Italien · Finanzen
€1,16-0,23 (-16,55 %)
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 | €1,39 | -2,11 % | €1,39 | €1,39 | €1,39 | 2,00K |
| 2026-09-29 | €1,42 | +1,43 % | €1,42 | €1,42 | €1,42 | 2,00K |
| 2026-09-28 | €1,40 | -4,11 % | €1,43 | €1,43 | €1,40 | 1,50K |
| 2026-09-25 | €1,46 | +2,82 % | €1,44 | €1,46 | €1,41 | 12,50K |
| 2026-09-24 | €1,42 | +0,71 % | €1,38 | €1,47 | €1,38 | 7,00K |
| 2026-09-23 | €1,41 | +1,44 % | €1,40 | €1,44 | €1,40 | 5,00K |
| 2026-09-22 | €1,39 | -2,11 % | €1,44 | €1,48 | €1,39 | 6,50K |
| 2026-09-21 | €1,42 | -1,39 % | €1,46 | €1,47 | €1,37 | 9,50K |
| 2026-09-18 | €1,44 | +0,70 % | €1,45 | €1,46 | €1,39 | 9,50K |
| 2026-09-17 | €1,43 | +8,33 % | €1,34 | €1,43 | €1,29 | 11,00K |
| 2026-09-16 | €1,32 | +1,54 % | €1,32 | €1,32 | €1,32 | 500 |
| 2026-09-15 | €1,30 | 0,00 % | €1,30 | €1,30 | €1,30 | 0 |
| 2026-09-14 | €1,30 | -1,52 % | €1,29 | €1,30 | €1,26 | 4,50K |
| 2026-09-11 | €1,32 | 0,00 % | €1,29 | €1,32 | €1,26 | 4,50K |
| 2026-09-10 | €1,32 | 0,00 % | €1,32 | €1,32 | €1,32 | 0 |
| 2026-09-09 | €1,32 | -2,94 % | €1,33 | €1,33 | €1,30 | 6,50K |
| 2026-09-08 | €1,36 | 0,00 % | €1,33 | €1,39 | €1,33 | 8,00K |
| 2026-09-07 | €1,36 | -2,16 % | €1,36 | €1,37 | €1,33 | 9,50K |
| 2026-09-04 | €1,39 | -0,71 % | €1,42 | €1,44 | €1,35 | 10,50K |
| 2026-09-03 | €1,40 | -8,50 % | €1,54 | €1,59 | €1,40 | 36,00K |
| 2026-09-02 | €1,53 | +2,00 % | €1,51 | €1,63 | €1,49 | 109,50K |
| 2026-09-01 | €1,50 | 0,00 % | €1,46 | €1,60 | €1,42 | 87,50K |
| 2026-08-31 | €1,50 | 0,00 % | €1,51 | €1,51 | €1,50 | 6,50K |
| 2026-08-28 | €1,50 | +4,90 % | €1,44 | €1,50 | €1,30 | 52,50K |
| 2026-08-27 | €1,43 | +6,72 % | €1,30 | €1,43 | €1,26 | 16,50K |
| 2026-08-26 | €1,34 | -1,47 % | €1,32 | €1,34 | €1,32 | 4,50K |
| 2026-08-25 | €1,36 | -2,86 % | €1,39 | €1,39 | €1,35 | 4,50K |
| 2026-08-24 | €1,40 | -6,67 % | €1,46 | €1,46 | €1,40 | 5,00K |
| 2026-08-21 | €1,50 | -3,85 % | €1,52 | €1,52 | €1,48 | 6,00K |
| 2026-08-20 | €1,56 | +4,00 % | €1,53 | €1,62 | €1,53 | 27,50K |
| 2026-08-19 | €1,50 | +4,17 % | €1,41 | €1,50 | €1,35 | 12,50K |
| 2026-08-18 | €1,44 | +6,67 % | €1,37 | €1,50 | €1,37 | 16,50K |
| 2026-08-17 | €1,35 | +1,50 % | €1,35 | €1,35 | €1,35 | 2,00K |
| 2026-08-14 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-08-13 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-08-12 | €1,33 | 0,00 % | €1,33 | €1,33 | €1,33 | 0 |
| 2026-08-11 | €1,33 | -2,21 % | €1,33 | €1,33 | €1,33 | 2,00K |
| 2026-08-10 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-08-07 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-08-06 | €1,36 | 0,00 % | €1,36 | €1,36 | €1,36 | 0 |
| 2026-08-05 | €1,36 | -2,16 % | €1,36 | €1,36 | €1,36 | 2,00K |
| 2026-08-04 | €1,39 | 0,00 % | €1,39 | €1,39 | €1,39 | 0 |
| 2026-08-03 | €1,39 | -2,11 % | €1,39 | €1,39 | €1,39 | 2,00K |
| 2026-07-31 | €1,42 | +1,43 % | €1,44 | €1,48 | €1,42 | 15,50K |
| 2026-07-30 | €1,40 | +3,70 % | €1,22 | €1,40 | €1,22 | 25,00K |
| 2026-07-29 | €1,35 | +4,65 % | €1,32 | €1,37 | €1,29 | 9,00K |
| 2026-07-28 | €1,29 | +4,03 % | €1,27 | €1,32 | €1,24 | 15,00K |
| 2026-07-27 | €1,24 | +9,73 % | €1,15 | €1,24 | €1,15 | 13,00K |
| 2026-07-24 | €1,13 | +1,80 % | €1,13 | €1,13 | €1,13 | 2,50K |
| 2026-07-23 | €1,11 | 0,00 % | €1,11 | €1,11 | €1,11 | 0 |
| 2026-07-22 | €1,11 | 0,00 % | €1,11 | €1,11 | €1,11 | 0 |
| 2026-07-21 | €1,11 | 0,00 % | €1,11 | €1,11 | €1,11 | 0 |
| 2026-07-20 | €1,11 | 0,00 % | €1,11 | €1,11 | €1,11 | 0 |
| 2026-07-17 | €1,11 | -0,89 % | €1,13 | €1,13 | €1,10 | 4,50K |
| 2026-07-16 | €1,12 | -5,08 % | €1,16 | €1,16 | €1,10 | 10,00K |
| 2026-07-15 | €1,18 | -1,67 % | €1,18 | €1,18 | €1,18 | 500 |
| 2026-07-14 | €1,20 | +1,69 % | €1,19 | €1,20 | €1,19 | 4,00K |
| 2026-07-13 | €1,18 | +0,85 % | €1,18 | €1,18 | €1,18 | 1,00K |
| 2026-07-10 | €1,17 | -3,31 % | €1,18 | €1,19 | €1,17 | 5,00K |
| 2026-07-09 | €1,21 | -2,42 % | €1,21 | €1,21 | €1,21 | 500 |
| 2026-07-08 | €1,24 | -2,36 % | €1,24 | €1,24 | €1,24 | 500 |
| 2026-07-07 | €1,27 | -1,55 % | €1,30 | €1,30 | €1,27 | 14,00K |
| 2026-07-06 | €1,29 | 0,00 % | €1,29 | €1,29 | €1,29 | 0 |
| 2026-07-03 | €1,29 | +0,78 % | €1,29 | €1,29 | €1,29 | 1,00K |
| 2026-07-02 | €1,28 | -3,76 % | €1,34 | €1,34 | €1,28 | 7,00K |
| 2026-07-01 | €1,33 | +2,31 % | €1,31 | €1,33 | €1,31 | 3,50K |
| 2026-06-30 | €1,30 | -2,26 % | €1,30 | €1,30 | €1,30 | 500 |
| 2026-06-29 | €1,33 | +0,76 % | €1,33 | €1,33 | €1,33 | 2,00K |
| 2026-06-26 | €1,32 | -9,59 % | €1,55 | €1,55 | €1,32 | 26,50K |
| 2026-06-25 | €1,46 | +5,04 % | €1,42 | €1,46 | €1,42 | 7,00K |
| 2026-06-24 | €1,39 | -2,80 % | €1,45 | €1,45 | €1,39 | 3,00K |
| 2026-06-23 | €1,43 | +1,42 % | €1,43 | €1,43 | €1,37 | 4,50K |
| 2026-06-22 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,41 | 0 |
| 2026-06-19 | €1,41 | 0,00 % | €1,41 | €1,41 | €1,41 | 1,50K |
| 2026-06-18 | €1,41 | +0,71 % | €1,42 | €1,44 | €1,41 | 3,50K |
| 2026-06-17 | €1,40 | 0,00 % | €1,39 | €1,43 | €1,39 | 7,00K |
| 2026-06-16 | €1,40 | -4,76 % | €1,48 | €1,49 | €1,40 | 11,50K |
| 2026-06-15 | €1,47 | +4,26 % | €1,44 | €1,47 | €1,44 | 6,00K |
| 2026-06-12 | €1,41 | +8,46 % | €1,32 | €1,45 | €1,32 | 30,00K |
| 2026-06-11 | €1,30 | -1,52 % | €1,32 | €1,32 | €1,26 | 11,00K |
| 2026-06-10 | €1,32 | -5,04 % | €1,39 | €1,39 | €1,31 | 17,50K |
| 2026-06-09 | €1,39 | +17,80 % | €1,20 | €1,39 | €1,20 | 49,50K |
| 2026-06-08 | €1,18 | +3,51 % | €1,16 | €1,18 | €1,16 | 6,50K |
| 2026-06-05 | €1,14 | +1,79 % | €1,12 | €1,14 | €1,12 | 3,00K |
| 2026-06-04 | €1,12 | +3,70 % | €1,10 | €1,12 | €1,10 | 5,00K |
| 2026-06-03 | €1,08 | -8,47 % | €1,18 | €1,18 | €1,08 | 10,50K |
| 2026-06-02 | €1,18 | 0,00 % | €1,18 | €1,18 | €1,18 | 0 |
| 2026-06-01 | €1,18 | +1,72 % | €1,18 | €1,18 | €1,18 | 2,50K |
| 2026-05-29 | €1,16 | 0,00 % | €1,16 | €1,16 | €1,16 | 0 |
| 2026-05-28 | €1,16 | +2,65 % | €1,14 | €1,16 | €1,14 | 2,00K |