Aquafil SpA ECNL
MIL · Italien · Prozessindustrie
€1,29-0,04 (-3,16 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1,29 | -3,16 % | €1,30 | €1,31 | €1,27 | 92,23K |
| 2026-09-30 | €1,33 | +1,37 % | €1,32 | €1,33 | €1,31 | 33,44K |
| 2026-09-29 | €1,31 | +0,31 % | €1,34 | €1,34 | €1,30 | 45,18K |
| 2026-09-28 | €1,31 | +0,46 % | €1,32 | €1,34 | €1,29 | 109,59K |
| 2026-09-25 | €1,30 | -0,46 % | €1,31 | €1,32 | €1,29 | 86,79K |
| 2026-09-24 | €1,31 | +0,46 % | €1,34 | €1,34 | €1,29 | 207,04K |
| 2026-09-23 | €1,30 | -2,99 % | €1,33 | €1,34 | €1,29 | 330,78K |
| 2026-09-22 | €1,34 | -0,45 % | €1,35 | €1,35 | €1,33 | 100,26K |
| 2026-09-21 | €1,35 | +1,20 % | €1,32 | €1,36 | €1,32 | 88,70K |
| 2026-09-18 | €1,33 | -0,75 % | €1,36 | €1,36 | €1,32 | 107,43K |
| 2026-09-17 | €1,34 | +0,45 % | €1,34 | €1,36 | €1,34 | 40,15K |
| 2026-09-16 | €1,33 | +0,91 % | €1,33 | €1,35 | €1,32 | 112,41K |
| 2026-09-15 | €1,32 | -0,90 % | €1,33 | €1,35 | €1,32 | 77,80K |
| 2026-09-14 | €1,33 | -0,15 % | €1,37 | €1,37 | €1,32 | 134,98K |
| 2026-09-11 | €1,34 | -0,89 % | €1,35 | €1,36 | €1,33 | 71,08K |
| 2026-09-10 | €1,35 | -0,59 % | €1,37 | €1,37 | €1,34 | 55,04K |
| 2026-09-09 | €1,36 | 0,00 % | €1,35 | €1,37 | €1,33 | 172,01K |
| 2026-09-08 | €1,36 | -0,15 % | €1,35 | €1,36 | €1,35 | 55,91K |
| 2026-09-07 | €1,36 | 0,00 % | €1,37 | €1,37 | €1,35 | 65,99K |
| 2026-09-04 | €1,36 | 0,00 % | €1,38 | €1,38 | €1,36 | 68,40K |
| 2026-09-03 | €1,36 | -0,15 % | €1,37 | €1,38 | €1,36 | 69,80K |
| 2026-09-02 | €1,36 | -1,02 % | €1,37 | €1,37 | €1,35 | 162,10K |
| 2026-09-01 | €1,37 | -3,24 % | €1,42 | €1,44 | €1,37 | 194,33K |
| 2026-08-31 | €1,42 | -0,14 % | €1,42 | €1,46 | €1,42 | 330,70K |
| 2026-08-28 | €1,42 | +3,95 % | €1,37 | €1,43 | €1,36 | 363,76K |
| 2026-08-27 | €1,37 | -0,73 % | €1,38 | €1,39 | €1,36 | 58,07K |
| 2026-08-26 | €1,38 | +1,32 % | €1,37 | €1,38 | €1,35 | 92,82K |
| 2026-08-25 | €1,36 | -0,73 % | €1,38 | €1,38 | €1,35 | 22,90K |
| 2026-08-24 | €1,37 | +1,18 % | €1,36 | €1,37 | €1,34 | 48,65K |
| 2026-08-21 | €1,35 | 0,00 % | €1,33 | €1,35 | €1,33 | 100,22K |
| 2026-08-20 | €1,35 | -2,59 % | €1,37 | €1,37 | €1,32 | 319,62K |
| 2026-08-19 | €1,39 | 0,00 % | €1,38 | €1,39 | €1,37 | 42,16K |
| 2026-08-18 | €1,39 | 0,00 % | €1,38 | €1,40 | €1,37 | 48,24K |
| 2026-08-17 | €1,39 | -1,42 % | €1,44 | €1,44 | €1,38 | 78,73K |
| 2026-08-14 | €1,41 | 0,00 % | €1,43 | €1,44 | €1,40 | 62,37K |
| 2026-08-13 | €1,41 | -1,81 % | €1,43 | €1,44 | €1,41 | 86,05K |
| 2026-08-12 | €1,44 | +1,27 % | €1,42 | €1,44 | €1,40 | 59,26K |
| 2026-08-11 | €1,42 | +1,43 % | €1,40 | €1,42 | €1,38 | 50,40K |
| 2026-08-10 | €1,40 | +1,16 % | €1,38 | €1,40 | €1,38 | 33,38K |
| 2026-08-07 | €1,38 | -0,86 % | €1,39 | €1,40 | €1,38 | 56,56K |
| 2026-08-06 | €1,39 | -0,43 % | €1,41 | €1,48 | €1,38 | 379,34K |
| 2026-08-05 | €1,40 | +0,57 % | €1,40 | €1,41 | €1,39 | 71,44K |
| 2026-08-04 | €1,39 | +0,14 % | €1,39 | €1,41 | €1,39 | 37,38K |
| 2026-08-03 | €1,39 | +1,31 % | €1,38 | €1,42 | €1,37 | 130,18K |
| 2026-07-31 | €1,37 | +0,29 % | €1,37 | €1,41 | €1,36 | 160,21K |
| 2026-07-30 | €1,37 | +0,29 % | €1,37 | €1,38 | €1,36 | 49,73K |
| 2026-07-29 | €1,36 | 0,00 % | €1,37 | €1,38 | €1,36 | 41,71K |
| 2026-07-28 | €1,36 | -0,15 % | €1,37 | €1,37 | €1,36 | 26,30K |
| 2026-07-27 | €1,37 | -0,15 % | €1,39 | €1,40 | €1,36 | 52,36K |
| 2026-07-24 | €1,37 | -0,15 % | €1,38 | €1,39 | €1,36 | 38,43K |
| 2026-07-23 | €1,37 | -1,01 % | €1,38 | €1,39 | €1,35 | 175,50K |
| 2026-07-22 | €1,38 | +0,73 % | €1,37 | €1,40 | €1,36 | 99,29K |
| 2026-07-21 | €1,37 | -1,29 % | €1,39 | €1,39 | €1,37 | 26,88K |
| 2026-07-20 | €1,39 | +0,43 % | €1,38 | €1,40 | €1,38 | 67,73K |
| 2026-07-17 | €1,39 | -0,29 % | €1,38 | €1,42 | €1,37 | 206,67K |
| 2026-07-16 | €1,39 | -0,29 % | €1,41 | €1,41 | €1,39 | 51,51K |
| 2026-07-15 | €1,39 | +0,72 % | €1,39 | €1,41 | €1,39 | 177,31K |
| 2026-07-14 | €1,38 | -0,43 % | €1,39 | €1,40 | €1,36 | 81,96K |
| 2026-07-13 | €1,39 | +0,87 % | €1,39 | €1,39 | €1,37 | 62,53K |
| 2026-07-10 | €1,38 | +0,15 % | €1,38 | €1,38 | €1,36 | 143,07K |
| 2026-07-09 | €1,38 | +1,78 % | €1,37 | €1,38 | €1,36 | 83,77K |
| 2026-07-08 | €1,35 | -2,87 % | €1,40 | €1,40 | €1,32 | 390,42K |
| 2026-07-07 | €1,39 | +2,65 % | €1,38 | €1,40 | €1,36 | 147,26K |
| 2026-07-06 | €1,36 | -0,59 % | €1,39 | €1,39 | €1,36 | 86,17K |
| 2026-07-03 | €1,36 | +0,59 % | €1,37 | €1,39 | €1,36 | 91,83K |
| 2026-07-02 | €1,36 | -0,59 % | €1,37 | €1,38 | €1,35 | 85,78K |
| 2026-07-01 | €1,36 | -0,29 % | €1,35 | €1,39 | €1,34 | 265,46K |
| 2026-06-30 | €1,37 | +1,79 % | €1,34 | €1,37 | €1,34 | 166,45K |
| 2026-06-29 | €1,34 | -1,47 % | €1,36 | €1,36 | €1,34 | 111,94K |
| 2026-06-26 | €1,36 | +1,04 % | €1,35 | €1,37 | €1,33 | 156,96K |
| 2026-06-25 | €1,35 | -1,32 % | €1,38 | €1,38 | €1,35 | 148,05K |
| 2026-06-24 | €1,37 | +0,29 % | €1,36 | €1,37 | €1,34 | 104,42K |
| 2026-06-23 | €1,36 | -1,16 % | €1,39 | €1,39 | €1,35 | 199,19K |
| 2026-06-22 | €1,38 | -1,57 % | €1,39 | €1,40 | €1,37 | 110,11K |
| 2026-06-19 | €1,40 | -0,14 % | €1,41 | €1,43 | €1,39 | 40,78K |
| 2026-06-18 | €1,40 | -0,43 % | €1,42 | €1,42 | €1,39 | 172,83K |
| 2026-06-17 | €1,41 | -1,12 % | €1,39 | €1,42 | €1,39 | 121,49K |
| 2026-06-16 | €1,43 | +0,28 % | €1,44 | €1,44 | €1,39 | 162,80K |
| 2026-06-15 | €1,42 | -0,14 % | €1,42 | €1,46 | €1,41 | 168,64K |
| 2026-06-12 | €1,42 | +2,59 % | €1,39 | €1,46 | €1,39 | 255,42K |
| 2026-06-11 | €1,39 | +1,46 % | €1,37 | €1,39 | €1,36 | 58,09K |
| 2026-06-10 | €1,37 | -0,87 % | €1,39 | €1,40 | €1,35 | 270,31K |
| 2026-06-09 | €1,38 | -0,72 % | €1,39 | €1,41 | €1,38 | 79,24K |
| 2026-06-08 | €1,39 | +1,46 % | €1,37 | €1,40 | €1,36 | 196,09K |
| 2026-06-05 | €1,37 | -0,44 % | €1,38 | €1,41 | €1,37 | 135,03K |
| 2026-06-04 | €1,38 | -0,58 % | €1,42 | €1,42 | €1,38 | 101,03K |
| 2026-06-03 | €1,38 | -1,14 % | €1,40 | €1,41 | €1,37 | 189,84K |
| 2026-06-02 | €1,40 | -0,71 % | €1,41 | €1,42 | €1,38 | 122,75K |
| 2026-06-01 | €1,41 | -3,56 % | €1,46 | €1,48 | €1,41 | 152,65K |
| 2026-05-29 | €1,46 | +1,39 % | €1,45 | €1,49 | €1,45 | 105,71K |