Edison SpA EDNR
MIL · Italien · Versorger
€1,89+0,00 (+0,21 %)
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 | €1,89 | +0,21 % | €1,87 | €1,90 | €1,85 | 84,65K |
| 2026-09-30 | €1,89 | -1,26 % | €1,92 | €1,92 | €1,88 | 67,49K |
| 2026-09-29 | €1,91 | -1,24 % | €1,93 | €1,93 | €1,91 | 64,26K |
| 2026-09-28 | €1,93 | -0,41 % | €1,94 | €1,94 | €1,93 | 17,09K |
| 2026-09-25 | €1,94 | +0,10 % | €1,96 | €1,97 | €1,94 | 24,42K |
| 2026-09-24 | €1,94 | -1,02 % | €1,97 | €2,00 | €1,94 | 60,13K |
| 2026-09-23 | €1,96 | +0,62 % | €1,95 | €1,97 | €1,93 | 86,31K |
| 2026-09-22 | €1,95 | +2,31 % | €1,91 | €1,96 | €1,91 | 48,41K |
| 2026-09-21 | €1,90 | +0,53 % | €1,90 | €1,95 | €1,90 | 95,71K |
| 2026-09-18 | €1,89 | -3,27 % | €1,94 | €1,95 | €1,89 | 50,18K |
| 2026-09-17 | €1,96 | -0,10 % | €1,96 | €1,96 | €1,94 | 11,95K |
| 2026-09-16 | €1,96 | +0,20 % | €1,96 | €1,96 | €1,94 | 11,94K |
| 2026-09-15 | €1,96 | -0,20 % | €1,93 | €1,96 | €1,93 | 11,74K |
| 2026-09-14 | €1,96 | -0,51 % | €1,97 | €1,98 | €1,93 | 29,24K |
| 2026-09-11 | €1,97 | +1,03 % | €1,95 | €1,97 | €1,93 | 101,43K |
| 2026-09-10 | €1,95 | +0,41 % | €1,95 | €1,95 | €1,92 | 57,97K |
| 2026-09-09 | €1,94 | +1,15 % | €1,91 | €1,95 | €1,91 | 40,59K |
| 2026-09-08 | €1,92 | +0,52 % | €1,91 | €1,93 | €1,89 | 18,63K |
| 2026-09-07 | €1,91 | +0,53 % | €1,93 | €1,93 | €1,90 | 26,04K |
| 2026-09-04 | €1,90 | +0,21 % | €1,90 | €1,92 | €1,90 | 11,75K |
| 2026-09-03 | €1,90 | -0,32 % | €1,88 | €1,93 | €1,88 | 174,97K |
| 2026-09-02 | €1,90 | +0,11 % | €1,93 | €1,94 | €1,90 | 93,86K |
| 2026-09-01 | €1,90 | -0,52 % | €1,91 | €1,92 | €1,90 | 24,16K |
| 2026-08-31 | €1,91 | -0,31 % | €1,95 | €1,95 | €1,91 | 32,45K |
| 2026-08-28 | €1,92 | -1,24 % | €1,92 | €1,94 | €1,92 | 15,65K |
| 2026-08-27 | €1,94 | +0,10 % | €1,94 | €1,95 | €1,92 | 27,02K |
| 2026-08-26 | €1,94 | +0,83 % | €1,92 | €1,95 | €1,92 | 20,87K |
| 2026-08-25 | €1,92 | -0,41 % | €1,93 | €1,94 | €1,92 | 21,79K |
| 2026-08-24 | €1,93 | +0,84 % | €1,92 | €1,93 | €1,91 | 14,21K |
| 2026-08-21 | €1,91 | -0,83 % | €1,92 | €1,93 | €1,89 | 35,82K |
| 2026-08-20 | €1,93 | +0,52 % | €1,93 | €1,96 | €1,82 | 89,32K |
| 2026-08-19 | €1,92 | -0,83 % | €1,92 | €1,93 | €1,89 | 79,22K |
| 2026-08-18 | €1,94 | -0,21 % | €1,96 | €1,96 | €1,91 | 57,89K |
| 2026-08-17 | €1,94 | -1,82 % | €1,95 | €1,95 | €1,91 | 60,24K |
| 2026-08-14 | €1,98 | +2,07 % | €1,94 | €1,98 | €1,90 | 112,35K |
| 2026-08-13 | €1,94 | +0,62 % | €1,95 | €1,95 | €1,91 | 6,03K |
| 2026-08-12 | €1,92 | -0,82 % | €1,94 | €1,95 | €1,91 | 22,01K |
| 2026-08-11 | €1,94 | +1,57 % | €1,92 | €1,94 | €1,91 | 39,70K |
| 2026-08-10 | €1,91 | -1,04 % | €1,93 | €1,93 | €1,90 | 41,93K |
| 2026-08-07 | €1,93 | +1,05 % | €1,92 | €1,93 | €1,89 | 28,91K |
| 2026-08-06 | €1,91 | -2,05 % | €1,93 | €1,96 | €1,90 | 65,28K |
| 2026-08-05 | €1,95 | +0,21 % | €1,95 | €1,98 | €1,93 | 66,53K |
| 2026-08-04 | €1,95 | +1,88 % | €1,93 | €1,95 | €1,91 | 19,16K |
| 2026-08-03 | €1,91 | +0,21 % | €1,95 | €1,95 | €1,90 | 94,74K |
| 2026-07-31 | €1,91 | -1,35 % | €1,93 | €1,95 | €1,88 | 214,58K |
| 2026-07-30 | €1,93 | +1,26 % | €1,85 | €1,97 | €1,82 | 123,26K |
| 2026-07-29 | €1,91 | -2,15 % | €1,99 | €1,99 | €1,91 | 107,75K |
| 2026-07-28 | €1,95 | -0,91 % | €1,97 | €1,97 | €1,94 | 61,04K |
| 2026-07-27 | €1,97 | -1,50 % | €1,96 | €2,00 | €1,96 | 38,14K |
| 2026-07-24 | €2,00 | +1,22 % | €1,99 | €2,01 | €1,97 | 26,99K |
| 2026-07-23 | €1,97 | -1,30 % | €1,96 | €2,05 | €1,96 | 88,01K |
| 2026-07-22 | €2,00 | -1,48 % | €2,03 | €2,03 | €1,98 | 50,08K |
| 2026-07-21 | €2,03 | +2,94 % | €1,97 | €2,03 | €1,93 | 138,89K |
| 2026-07-20 | €1,97 | +4,01 % | €1,93 | €2,01 | €1,91 | 128,09K |
| 2026-07-17 | €1,90 | -0,11 % | €1,97 | €1,97 | €1,90 | 20,66K |
| 2026-07-16 | €1,90 | -0,73 % | €1,95 | €1,95 | €1,90 | 40,16K |
| 2026-07-15 | €1,91 | -1,44 % | €1,94 | €1,95 | €1,91 | 7,23K |
| 2026-07-14 | €1,94 | +1,04 % | €1,94 | €1,94 | €1,91 | 34,18K |
| 2026-07-13 | €1,92 | -0,10 % | €1,91 | €1,93 | €1,89 | 151,45K |
| 2026-07-10 | €1,92 | -0,83 % | €1,96 | €1,96 | €1,92 | 18,87K |
| 2026-07-09 | €1,94 | -0,82 % | €1,97 | €1,97 | €1,93 | 31,50K |
| 2026-07-08 | €1,95 | +0,72 % | €1,97 | €1,97 | €1,92 | 55,47K |
| 2026-07-07 | €1,94 | -0,41 % | €1,91 | €1,96 | €1,91 | 88,56K |
| 2026-07-06 | €1,95 | +0,41 % | €1,94 | €1,97 | €1,94 | 74,08K |
| 2026-07-03 | €1,94 | +1,46 % | €1,91 | €1,94 | €1,90 | 164,49K |
| 2026-07-02 | €1,91 | +0,10 % | €1,92 | €1,92 | €1,90 | 35,42K |
| 2026-07-01 | €1,91 | -0,52 % | €1,93 | €1,93 | €1,91 | 39,01K |
| 2026-06-30 | €1,92 | +0,31 % | €1,94 | €1,96 | €1,91 | 84,02K |
| 2026-06-29 | €1,91 | -0,52 % | €1,90 | €1,93 | €1,90 | 87,62K |
| 2026-06-26 | €1,92 | -0,31 % | €1,93 | €1,94 | €1,91 | 28,30K |
| 2026-06-25 | €1,93 | +0,42 % | €1,92 | €1,94 | €1,91 | 117,20K |
| 2026-06-24 | €1,92 | -0,41 % | €1,97 | €1,97 | €1,90 | 164,34K |
| 2026-06-23 | €1,93 | -0,82 % | €1,94 | €1,95 | €1,93 | 38,37K |
| 2026-06-22 | €1,95 | -0,71 % | €1,97 | €1,97 | €1,94 | 6,90K |
| 2026-06-19 | €1,96 | -0,20 % | €1,97 | €1,97 | €1,93 | 84,85K |
| 2026-06-18 | €1,96 | -0,71 % | €1,97 | €1,98 | €1,95 | 61,87K |
| 2026-06-17 | €1,98 | -0,80 % | €2,00 | €2,00 | €1,97 | 60,30K |
| 2026-06-16 | €1,99 | +1,42 % | €1,99 | €2,00 | €1,96 | 93,75K |
| 2026-06-15 | €1,97 | -1,21 % | €1,99 | €2,03 | €1,97 | 135,80K |
| 2026-06-12 | €1,99 | +0,91 % | €1,97 | €2,00 | €1,96 | 124,76K |
| 2026-06-11 | €1,97 | 0,00 % | €1,97 | €1,99 | €1,96 | 88,22K |
| 2026-06-10 | €1,97 | +0,10 % | €1,97 | €1,98 | €1,96 | 105,14K |
| 2026-06-09 | €1,97 | -0,51 % | €1,99 | €2,00 | €1,97 | 235,36K |
| 2026-06-08 | €1,98 | -1,00 % | €1,99 | €2,00 | €1,98 | 39,60K |
| 2026-06-05 | €2,00 | +0,30 % | €1,99 | €2,01 | €1,98 | 118,75K |
| 2026-06-04 | €1,99 | -0,30 % | €2,00 | €2,00 | €1,98 | 76,38K |
| 2026-06-03 | €2,00 | +1,01 % | €1,98 | €2,00 | €1,95 | 254,71K |
| 2026-06-02 | €1,98 | -1,00 % | €2,00 | €2,01 | €1,98 | 101,36K |
| 2026-06-01 | €2,00 | -0,50 % | €2,02 | €2,04 | €2,00 | 76,26K |
| 2026-05-29 | €2,01 | 0,00 % | €2,03 | €2,03 | €1,99 | 121,94K |